Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 108.12 | 108.12 | 106.91 | 106.91 | 6,097 | -1.06(-0.99%) |
Jun 24, 2024 | 106.98 | 108.36 | 106.98 | 107.98 | 2,045 | +1.00(+0.93%) |
Jun 21, 2024 | 106.50 | 106.98 | 106.50 | 106.98 | 5,786 | +0.12(+0.11%) |
Jun 20, 2024 | 107.12 | 107.12 | 106.69 | 106.86 | 3,819 | -0.21(-0.20%) |
Jun 18, 2024 | 106.30 | 107.42 | 106.30 | 107.08 | 4,863 | +0.50(+0.47%) |
Jun 17, 2024 | 105.25 | 106.57 | 105.21 | 106.57 | 1,867 | +1.16(+1.10%) |
Jun 14, 2024 | 105.27 | 105.41 | 105.16 | 105.41 | 8,369 | -1.14(-1.07%) |
Jun 13, 2024 | 107.10 | 107.10 | 105.90 | 106.55 | 43,962 | -1.16(-1.07%) |
Jun 12, 2024 | 108.35 | 109.12 | 107.52 | 107.71 | 2,049 | +1.53(+1.44%) |
Jun 11, 2024 | 105.39 | 106.34 | 105.39 | 106.18 | 4,303 | -0.08(-0.08%) |
Jun 10, 2024 | 106.21 | 106.33 | 105.92 | 106.26 | 1,093 | -0.89(-0.83%) |
Jun 07, 2024 | 106.86 | 107.15 | 106.86 | 107.15 | 881 | -0.63(-0.59%) |
Jun 06, 2024 | 107.55 | 107.78 | 107.27 | 107.78 | 1,499 | -0.10(-0.09%) |
Jun 05, 2024 | 107.19 | 107.88 | 107.19 | 107.88 | 1,733 | +0.70(+0.65%) |
Jun 04, 2024 | 107.43 | 107.81 | 107.16 | 107.18 | 33,507 | -1.34(-1.23%) |
Jun 03, 2024 | 110.14 | 110.14 | 108.40 | 108.52 | 1,939 | -0.67(-0.62%) |
May 31, 2024 | 109.02 | 109.19 | 109.02 | 109.19 | 1,186 | +0.87(+0.80%) |
May 30, 2024 | 108.40 | 108.60 | 108.30 | 108.32 | 2,793 | +1.30(+1.22%) |
May 29, 2024 | 107.09 | 107.32 | 107.02 | 107.02 | 1,999 | -1.67(-1.54%) |
May 28, 2024 | 109.38 | 109.62 | 108.47 | 108.69 | 7,393 | -0.61(-0.56%) |
May 24, 2024 | 108.48 | 109.30 | 108.48 | 109.30 | 799 | +0.84(+0.77%) |
May 23, 2024 | 109.73 | 109.90 | 108.44 | 108.46 | 2,050 | -1.73(-1.57%) |
May 22, 2024 | 110.34 | 110.80 | 110.17 | 110.19 | 1,415 | -1.00(-0.90%) |
May 21, 2024 | 110.15 | 111.19 | 110.15 | 111.19 | 2,468 | +0.16(+0.14%) |
May 20, 2024 | 111.39 | 112.06 | 111.03 | 111.03 | 1,075 | -1.05(-0.94%) |
May 17, 2024 | 111.11 | 112.33 | 111.11 | 112.08 | 1,513 | +0.31(+0.28%) |
May 16, 2024 | 109.89 | 111.85 | 109.89 | 111.77 | 1,629 | +0.17(+0.15%) |
May 15, 2024 | 111.69 | 111.69 | 111.21 | 111.60 | 3,803 | +0.71(+0.64%) |
May 14, 2024 | 110.91 | 110.92 | 110.40 | 110.89 | 9,824 | +0.76(+0.69%) |
May 13, 2024 | 110.53 | 111.07 | 110.12 | 110.12 | 2,252 | -0.36(-0.33%) |
May 10, 2024 | 110.14 | 110.48 | 110.14 | 110.48 | 868 | -0.31(-0.28%) |
May 09, 2024 | 109.89 | 110.83 | 109.41 | 110.79 | 4,735 | +0.95(+0.87%) |
May 08, 2024 | 108.58 | 109.84 | 108.58 | 109.84 | 2,825 | +0.48(+0.44%) |
May 07, 2024 | 109.95 | 110.08 | 109.35 | 109.35 | 2,703 | -0.10(-0.10%) |
May 06, 2024 | 109.40 | 109.67 | 109.40 | 109.46 | 857 | +0.69(+0.63%) |
May 03, 2024 | 108.64 | 108.77 | 108.64 | 108.77 | 1,220 | +0.82(+0.76%) |
May 02, 2024 | 107.56 | 107.95 | 107.20 | 107.95 | 1,558 | +1.41(+1.32%) |
May 01, 2024 | 106.22 | 107.23 | 106.00 | 106.54 | 4,361 | +1.39(+1.32%) |
Apr 30, 2024 | 103.15 | 105.63 | 103.15 | 105.16 | 5,379 | -1.27(-1.19%) |
Apr 29, 2024 | 106.82 | 106.95 | 106.38 | 106.42 | 2,700 | -0.14(-0.13%) |
Apr 26, 2024 | 106.52 | 107.04 | 106.52 | 106.56 | 1,101 | +0.05(+0.04%) |
Apr 25, 2024 | 106.66 | 106.66 | 105.96 | 106.52 | 1,886 | -1.19(-1.10%) |
Apr 24, 2024 | 107.21 | 107.70 | 106.75 | 107.70 | 2,912 | +0.23(+0.21%) |
Apr 23, 2024 | 106.21 | 107.86 | 106.21 | 107.48 | 5,571 | +1.03(+0.97%) |
Apr 22, 2024 | 106.23 | 106.98 | 106.10 | 106.45 | 9,481 | +0.76(+0.72%) |
Apr 19, 2024 | 102.69 | 105.68 | 102.69 | 105.68 | 5,697 | +2.50(+2.42%) |
Apr 18, 2024 | 102.39 | 103.53 | 102.39 | 103.19 | 3,659 | +0.51(+0.50%) |
Apr 17, 2024 | 103.51 | 103.51 | 102.67 | 102.67 | 3,468 | -0.44(-0.42%) |
Apr 16, 2024 | 103.19 | 103.35 | 102.90 | 103.11 | 2,978 | -0.57(-0.55%) |
Apr 15, 2024 | 104.76 | 104.76 | 103.24 | 103.68 | 2,098 | -0.46(-0.44%) |
Apr 12, 2024 | 104.41 | 104.46 | 103.91 | 104.14 | 3,340 | -0.74(-0.70%) |
Apr 11, 2024 | 104.57 | 105.14 | 104.57 | 104.87 | 1,791 | +0.18(+0.17%) |
Apr 10, 2024 | 105.67 | 105.67 | 104.26 | 104.69 | 1,734 | -3.84(-3.54%) |
Apr 09, 2024 | 108.40 | 108.62 | 108.30 | 108.53 | 7,851 | +0.30(+0.28%) |
Apr 08, 2024 | 107.20 | 108.48 | 107.20 | 108.22 | 4,568 | +0.98(+0.91%) |
Apr 05, 2024 | 107.22 | 107.50 | 106.90 | 107.25 | 3,223 | -0.11(-0.10%) |
Apr 04, 2024 | 107.69 | 108.71 | 107.35 | 107.35 | 3,194 | -0.14(-0.13%) |
Apr 03, 2024 | 107.32 | 107.87 | 107.32 | 107.50 | 4,088 | -0.13(-0.13%) |
Apr 02, 2024 | 108.09 | 108.13 | 107.25 | 107.63 | 9,023 | -1.64(-1.50%) |