Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 108.94 | 110.03 | 108.54 | 109.89 | 896,124 | +0.77(+0.71%) |
Jul 03, 2024 | 110.35 | 110.67 | 108.46 | 109.12 | 646,203 | -1.53(-1.38%) |
Jul 02, 2024 | 111.24 | 111.44 | 109.78 | 110.65 | 1,168,913 | +0.14(+0.13%) |
Jul 01, 2024 | 109.41 | 111.37 | 109.10 | 110.51 | 1,419,686 | +1.47(+1.35%) |
Jun 28, 2024 | 108.65 | 109.21 | 108.21 | 109.04 | 1,522,340 | +0.39(+0.36%) |
Jun 27, 2024 | 108.03 | 109.08 | 107.40 | 108.65 | 810,803 | +0.96(+0.89%) |
Jun 26, 2024 | 107.01 | 108.26 | 105.69 | 107.69 | 1,081,737 | -0.38(-0.35%) |
Jun 25, 2024 | 110.50 | 110.86 | 108.06 | 108.07 | 1,086,559 | -3.79(-3.39%) |
Jun 24, 2024 | 109.20 | 112.35 | 108.70 | 111.86 | 1,411,489 | +3.16(+2.91%) |
Jun 21, 2024 | 110.14 | 111.40 | 108.62 | 108.70 | 2,020,513 | -1.00(-0.91%) |
Jun 20, 2024 | 111.56 | 112.11 | 109.56 | 109.70 | 1,022,562 | -2.65(-2.36%) |
Jun 18, 2024 | 112.05 | 113.20 | 111.81 | 112.35 | 945,040 | +0.17(+0.15%) |
Jun 17, 2024 | 111.23 | 112.54 | 110.44 | 112.18 | 1,165,643 | +0.60(+0.54%) |
Jun 14, 2024 | 110.83 | 112.29 | 110.56 | 111.58 | 1,098,221 | +0.62(+0.56%) |
Jun 13, 2024 | 110.08 | 111.32 | 108.84 | 110.96 | 1,135,763 | +0.83(+0.75%) |
Jun 12, 2024 | 113.11 | 113.23 | 109.98 | 110.13 | 1,071,309 | -2.84(-2.51%) |
Jun 11, 2024 | 113.07 | 113.48 | 111.42 | 112.97 | 1,113,365 | -0.63(-0.55%) |
Jun 10, 2024 | 114.45 | 114.91 | 113.00 | 113.60 | 1,484,276 | -1.38(-1.20%) |
Jun 07, 2024 | 114.87 | 117.56 | 114.55 | 114.98 | 1,722,209 | -0.39(-0.34%) |
Jun 06, 2024 | 114.37 | 117.24 | 113.62 | 115.37 | 2,323,341 | +5.04(+4.57%) |
Jun 05, 2024 | 110.82 | 111.52 | 109.70 | 110.33 | 1,136,245 | -1.37(-1.23%) |
Jun 04, 2024 | 111.11 | 112.17 | 109.89 | 111.70 | 1,740,234 | +0.37(+0.33%) |
Jun 03, 2024 | 111.47 | 112.55 | 111.00 | 111.33 | 1,545,349 | -0.31(-0.28%) |
May 31, 2024 | 108.50 | 111.81 | 107.98 | 111.64 | 4,014,713 | +3.69(+3.42%) |
May 30, 2024 | 107.75 | 108.83 | 107.34 | 107.95 | 1,246,465 | +0.48(+0.45%) |
May 29, 2024 | 107.99 | 108.20 | 106.31 | 107.47 | 1,294,023 | -1.01(-0.93%) |
May 28, 2024 | 109.50 | 110.35 | 108.10 | 108.48 | 981,130 | -1.29(-1.18%) |
May 24, 2024 | 110.56 | 110.81 | 109.32 | 109.77 | 838,496 | -0.63(-0.57%) |
May 23, 2024 | 111.60 | 111.60 | 109.92 | 110.40 | 1,158,219 | -1.42(-1.27%) |
May 22, 2024 | 111.54 | 112.28 | 109.67 | 111.82 | 1,432,148 | -0.24(-0.21%) |
May 21, 2024 | 114.21 | 114.38 | 112.03 | 112.06 | 1,196,490 | -2.25(-1.97%) |
May 20, 2024 | 115.13 | 115.38 | 114.17 | 114.31 | 844,369 | -0.90(-0.78%) |
May 17, 2024 | 116.00 | 116.03 | 114.80 | 115.21 | 1,879,617 | -0.47(-0.41%) |
May 16, 2024 | 113.64 | 115.75 | 112.81 | 115.68 | 950,951 | +2.45(+2.16%) |
May 15, 2024 | 114.31 | 114.73 | 113.04 | 113.23 | 1,177,587 | -0.90(-0.79%) |
May 14, 2024 | 115.40 | 116.31 | 113.18 | 114.13 | 1,044,775 | -0.88(-0.77%) |
May 13, 2024 | 114.52 | 115.91 | 114.52 | 115.01 | 1,160,818 | +0.74(+0.65%) |
May 10, 2024 | 112.35 | 114.46 | 111.78 | 114.27 | 859,149 | +1.91(+1.70%) |
May 09, 2024 | 111.95 | 112.39 | 110.67 | 112.36 | 938,654 | +0.41(+0.36%) |
May 08, 2024 | 112.09 | 112.70 | 111.45 | 111.95 | 905,750 | +0.06(+0.05%) |
May 07, 2024 | 112.52 | 113.19 | 111.48 | 111.89 | 806,880 | +0.17(+0.15%) |
May 06, 2024 | 112.45 | 112.52 | 110.56 | 111.72 | 1,071,170 | -0.34(-0.30%) |
May 03, 2024 | 111.80 | 112.82 | 111.27 | 112.06 | 1,040,971 | +0.26(+0.23%) |
May 02, 2024 | 113.20 | 113.72 | 111.70 | 111.80 | 857,841 | -0.74(-0.66%) |