Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 112.09 | 112.96 | 111.89 | 112.75 | 21,422 | +1.01(+0.90%) |
Jun 26, 2024 | 111.07 | 111.82 | 110.97 | 111.74 | 19,409 | +0.04(+0.04%) |
Jun 25, 2024 | 112.47 | 113.00 | 111.59 | 111.70 | 68,729 | -0.98(-0.87%) |
Jun 24, 2024 | 112.02 | 113.22 | 112.02 | 112.68 | 39,863 | +0.55(+0.49%) |
Jun 21, 2024 | 111.52 | 112.27 | 111.40 | 112.13 | 86,289 | +0.41(+0.37%) |
Jun 20, 2024 | 112.79 | 112.79 | 111.68 | 111.72 | 15,304 | -0.89(-0.79%) |
Jun 18, 2024 | 113.00 | 113.60 | 112.56 | 112.61 | 19,222 | -0.55(-0.49%) |
Jun 17, 2024 | 112.38 | 113.17 | 111.79 | 113.17 | 17,948 | +0.27(+0.23%) |
Jun 14, 2024 | 114.19 | 114.19 | 112.53 | 112.90 | 14,607 | -2.22(-1.93%) |
Jun 13, 2024 | 115.88 | 115.88 | 114.11 | 115.12 | 11,836 | -1.05(-0.90%) |
Jun 12, 2024 | 117.30 | 117.70 | 115.74 | 116.17 | 33,915 | +2.09(+1.83%) |
Jun 11, 2024 | 113.24 | 114.14 | 112.80 | 114.08 | 37,432 | -0.33(-0.29%) |
Jun 10, 2024 | 112.89 | 114.41 | 112.89 | 114.41 | 40,401 | +0.79(+0.69%) |
Jun 07, 2024 | 114.17 | 115.13 | 113.39 | 113.63 | 17,757 | -1.91(-1.65%) |
Jun 06, 2024 | 116.38 | 116.42 | 115.02 | 115.53 | 22,432 | -1.07(-0.92%) |
Jun 05, 2024 | 115.14 | 116.60 | 114.81 | 116.60 | 11,047 | +2.02(+1.77%) |
Jun 04, 2024 | 115.51 | 115.51 | 114.32 | 114.58 | 15,166 | -1.80(-1.55%) |
Jun 03, 2024 | 117.39 | 118.03 | 115.99 | 116.38 | 22,393 | -0.78(-0.67%) |
May 31, 2024 | 116.91 | 117.48 | 116.27 | 117.17 | 15,482 | +0.48(+0.41%) |
May 30, 2024 | 115.49 | 116.90 | 115.49 | 116.69 | 126,401 | +1.18(+1.02%) |
May 29, 2024 | 115.31 | 115.65 | 115.04 | 115.51 | 34,411 | -1.51(-1.29%) |
May 28, 2024 | 117.05 | 117.50 | 116.23 | 117.02 | 16,681 | -0.04(-0.03%) |
May 24, 2024 | 116.10 | 117.45 | 116.10 | 117.06 | 17,079 | +0.79(+0.68%) |
May 23, 2024 | 119.00 | 119.00 | 115.50 | 116.27 | 15,041 | -1.81(-1.54%) |
May 22, 2024 | 118.49 | 119.13 | 117.85 | 118.08 | 14,778 | -1.03(-0.86%) |
May 21, 2024 | 118.84 | 119.21 | 118.63 | 119.11 | 17,892 | -0.30(-0.25%) |
May 20, 2024 | 119.05 | 119.96 | 119.05 | 119.41 | 17,745 | +0.66(+0.55%) |
May 17, 2024 | 118.61 | 119.28 | 118.46 | 118.75 | 16,662 | -0.07(-0.06%) |
May 16, 2024 | 119.01 | 119.33 | 118.82 | 118.82 | 11,665 | -0.65(-0.54%) |
May 15, 2024 | 119.68 | 119.86 | 119.01 | 119.47 | 31,920 | +1.15(+0.97%) |
May 14, 2024 | 117.64 | 118.41 | 117.64 | 118.32 | 18,755 | +1.65(+1.42%) |
May 13, 2024 | 117.66 | 117.99 | 116.67 | 116.67 | 20,387 | -0.13(-0.11%) |
May 10, 2024 | 118.31 | 118.31 | 116.42 | 116.80 | 12,480 | -1.22(-1.03%) |
May 09, 2024 | 117.19 | 118.35 | 117.19 | 118.01 | 18,340 | +0.96(+0.82%) |
May 08, 2024 | 116.28 | 117.44 | 115.83 | 117.06 | 18,609 | -0.49(-0.41%) |
May 07, 2024 | 117.64 | 118.33 | 117.41 | 117.54 | 36,130 | +0.35(+0.30%) |
May 06, 2024 | 117.39 | 117.56 | 116.84 | 117.20 | 63,854 | +0.81(+0.69%) |
May 03, 2024 | 116.58 | 117.32 | 115.73 | 116.39 | 21,669 | +1.53(+1.33%) |
May 02, 2024 | 114.17 | 115.04 | 113.25 | 114.86 | 22,324 | +1.64(+1.45%) |
May 01, 2024 | 111.62 | 115.14 | 111.62 | 113.22 | 26,058 | +2.09(+1.88%) |
Apr 30, 2024 | 112.02 | 112.36 | 111.13 | 111.13 | 27,215 | -2.05(-1.81%) |
Apr 29, 2024 | 112.96 | 113.68 | 112.61 | 113.18 | 25,031 | +0.87(+0.77%) |
Apr 26, 2024 | 111.17 | 112.31 | 111.17 | 112.31 | 57,080 | +1.17(+1.05%) |
Apr 25, 2024 | 110.70 | 111.14 | 109.69 | 111.14 | 38,007 | -1.28(-1.14%) |
Apr 24, 2024 | 112.64 | 112.64 | 111.60 | 112.42 | 9,811 | -0.16(-0.14%) |
Apr 23, 2024 | 111.05 | 113.29 | 110.92 | 112.58 | 20,028 | +1.56(+1.41%) |
Apr 22, 2024 | 110.16 | 111.46 | 109.63 | 111.01 | 25,544 | +1.12(+1.02%) |
Apr 19, 2024 | 108.59 | 110.26 | 108.59 | 109.90 | 26,320 | +0.86(+0.79%) |
Apr 18, 2024 | 110.01 | 110.75 | 108.83 | 109.04 | 10,519 | -0.41(-0.37%) |
Apr 17, 2024 | 111.71 | 111.94 | 109.45 | 109.45 | 40,900 | -1.43(-1.29%) |
Apr 16, 2024 | 111.27 | 111.55 | 110.42 | 110.87 | 55,002 | -0.85(-0.76%) |
Apr 15, 2024 | 114.14 | 114.44 | 111.32 | 111.72 | 73,652 | -2.32(-2.04%) |
Apr 12, 2024 | 115.57 | 115.77 | 113.05 | 114.05 | 18,434 | -2.24(-1.93%) |
Apr 11, 2024 | 115.64 | 116.29 | 114.60 | 116.29 | 7,301 | +1.38(+1.20%) |
Apr 10, 2024 | 114.90 | 115.89 | 113.84 | 114.91 | 19,635 | -3.15(-2.67%) |
Apr 09, 2024 | 118.37 | 118.51 | 117.45 | 118.06 | 12,577 | +0.11(+0.09%) |
Apr 08, 2024 | 118.10 | 118.10 | 117.07 | 117.95 | 39,173 | +0.44(+0.37%) |
Apr 05, 2024 | 116.27 | 117.87 | 116.27 | 117.52 | 11,385 | +0.88(+0.75%) |
Apr 04, 2024 | 118.95 | 119.22 | 116.19 | 116.64 | 7,813 | -1.03(-0.87%) |
Apr 03, 2024 | 116.30 | 118.05 | 116.30 | 117.67 | 11,995 | +0.62(+0.53%) |
Apr 02, 2024 | 117.50 | 117.50 | 116.32 | 117.05 | 74,413 | -2.35(-1.97%) |