Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 109.06 | 110.28 | 108.41 | 108.64 | 743,659 | +0.90(+0.84%) |
Jun 28, 2024 | 109.91 | 110.68 | 107.54 | 107.74 | 916,905 | +0.01(+0.01%) |
Jun 27, 2024 | 109.37 | 109.53 | 107.01 | 107.73 | 713,824 | -1.06(-0.97%) |
Jun 26, 2024 | 108.87 | 108.97 | 107.80 | 108.79 | 830,163 | -0.41(-0.38%) |
Jun 25, 2024 | 109.16 | 109.98 | 108.02 | 109.20 | 817,898 | -0.78(-0.71%) |
Jun 24, 2024 | 109.50 | 111.25 | 108.74 | 109.98 | 1,121,800 | +0.86(+0.79%) |
Jun 21, 2024 | 109.27 | 109.94 | 107.80 | 109.12 | 1,838,001 | -1.42(-1.28%) |
Jun 20, 2024 | 110.48 | 111.25 | 109.16 | 110.54 | 1,002,744 | +2.53(+2.34%) |
Jun 18, 2024 | 105.20 | 108.40 | 104.98 | 108.01 | 963,631 | +2.75(+2.61%) |
Jun 17, 2024 | 104.54 | 105.72 | 103.85 | 105.26 | 1,159,302 | -1.04(-0.98%) |
Jun 14, 2024 | 104.31 | 107.00 | 104.04 | 106.30 | 995,489 | +0.23(+0.22%) |
Jun 13, 2024 | 107.73 | 107.73 | 105.20 | 106.07 | 1,135,831 | -2.00(-1.85%) |
Jun 12, 2024 | 111.25 | 111.78 | 107.74 | 108.07 | 2,006,047 | +0.35(+0.32%) |
Jun 11, 2024 | 107.82 | 108.63 | 105.81 | 107.72 | 1,310,088 | -2.60(-2.36%) |
Jun 10, 2024 | 110.08 | 110.75 | 109.23 | 110.32 | 1,514,058 | +1.42(+1.30%) |
Jun 07, 2024 | 109.90 | 111.17 | 108.82 | 108.90 | 1,514,621 | -4.96(-4.36%) |
Jun 06, 2024 | 111.95 | 113.90 | 110.50 | 113.86 | 988,249 | +2.01(+1.80%) |
Jun 05, 2024 | 111.21 | 113.00 | 111.01 | 111.85 | 1,614,873 | +1.67(+1.52%) |
Jun 04, 2024 | 113.20 | 113.74 | 108.43 | 110.18 | 2,374,438 | -5.57(-4.81%) |
Jun 03, 2024 | 119.10 | 119.50 | 114.21 | 115.75 | 1,283,777 | -2.88(-2.43%) |
May 31, 2024 | 119.16 | 121.71 | 116.19 | 118.63 | 1,465,849 | -0.05(-0.04%) |
May 30, 2024 | 116.63 | 119.02 | 116.34 | 118.68 | 1,119,067 | -0.81(-0.68%) |
May 29, 2024 | 119.13 | 119.75 | 117.94 | 119.49 | 1,055,095 | -1.43(-1.18%) |
May 28, 2024 | 122.81 | 123.49 | 120.00 | 120.92 | 1,249,381 | +3.41(+2.90%) |
May 24, 2024 | 117.98 | 119.73 | 117.13 | 117.51 | 856,568 | +0.96(+0.82%) |
May 23, 2024 | 118.56 | 119.20 | 115.37 | 116.55 | 1,369,585 | -0.11(-0.09%) |
May 22, 2024 | 122.25 | 122.27 | 116.46 | 116.66 | 2,202,466 | -10.05(-7.93%) |
May 21, 2024 | 128.54 | 129.28 | 125.87 | 126.71 | 1,224,404 | -2.55(-1.97%) |
May 20, 2024 | 126.21 | 129.79 | 125.66 | 129.26 | 2,115,814 | +3.91(+3.12%) |
May 17, 2024 | 123.37 | 125.54 | 122.53 | 125.35 | 1,280,547 | +5.19(+4.32%) |
May 16, 2024 | 123.16 | 124.26 | 120.15 | 120.16 | 909,493 | -2.73(-2.22%) |
May 15, 2024 | 125.46 | 125.54 | 118.89 | 122.89 | 1,259,841 | -0.90(-0.73%) |
May 14, 2024 | 121.38 | 125.07 | 121.38 | 123.79 | 1,418,720 | +3.12(+2.59%) |
May 13, 2024 | 119.36 | 121.00 | 119.00 | 120.67 | 882,873 | +1.92(+1.62%) |
May 10, 2024 | 118.12 | 120.19 | 118.11 | 118.75 | 1,264,632 | +1.73(+1.48%) |
May 09, 2024 | 113.00 | 117.45 | 113.00 | 117.02 | 757,572 | +4.04(+3.58%) |
May 08, 2024 | 112.02 | 114.32 | 110.91 | 112.98 | 1,307,174 | -2.09(-1.82%) |
May 07, 2024 | 116.10 | 116.74 | 114.83 | 115.07 | 1,000,936 | -2.97(-2.52%) |
May 06, 2024 | 117.03 | 118.19 | 116.31 | 118.04 | 898,391 | +2.63(+2.28%) |
May 03, 2024 | 114.94 | 115.75 | 113.23 | 115.41 | 1,525,644 | +2.39(+2.11%) |
May 02, 2024 | 114.12 | 115.38 | 112.55 | 113.02 | 1,913,247 | -2.15(-1.87%) |