Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 112.54 | 112.79 | 111.53 | 112.38 | 885,112 | -0.57(-0.50%) |
Jul 03, 2024 | 113.02 | 113.90 | 112.81 | 112.95 | 268,092 | +0.13(+0.12%) |
Jul 02, 2024 | 112.64 | 113.28 | 111.85 | 112.82 | 776,081 | -0.95(-0.84%) |
Jul 01, 2024 | 114.24 | 114.56 | 113.33 | 113.77 | 481,474 | -0.15(-0.13%) |
Jun 28, 2024 | 114.67 | 114.67 | 113.29 | 113.92 | 523,953 | -0.11(-0.10%) |
Jun 27, 2024 | 113.90 | 115.00 | 113.41 | 114.03 | 359,665 | +0.69(+0.61%) |
Jun 26, 2024 | 113.37 | 113.90 | 113.01 | 113.33 | 533,070 | -0.92(-0.81%) |
Jun 25, 2024 | 115.60 | 115.60 | 113.83 | 114.26 | 422,667 | -1.28(-1.11%) |
Jun 24, 2024 | 114.72 | 116.01 | 113.88 | 115.54 | 357,161 | +0.82(+0.72%) |
Jun 21, 2024 | 114.21 | 114.84 | 113.56 | 114.72 | 2,349,916 | +0.93(+0.82%) |
Jun 20, 2024 | 114.36 | 115.57 | 113.70 | 113.78 | 451,241 | -1.18(-1.03%) |
Jun 18, 2024 | 114.47 | 115.50 | 114.47 | 114.96 | 402,479 | +0.42(+0.36%) |
Jun 17, 2024 | 113.16 | 115.08 | 113.06 | 114.55 | 378,547 | +1.43(+1.26%) |
Jun 14, 2024 | 113.56 | 113.81 | 112.43 | 113.12 | 288,569 | -0.85(-0.75%) |
Jun 13, 2024 | 113.81 | 114.35 | 113.19 | 113.97 | 326,382 | -0.18(-0.16%) |
Jun 12, 2024 | 114.54 | 115.67 | 113.98 | 114.15 | 371,326 | -0.06(-0.05%) |
Jun 11, 2024 | 114.18 | 114.52 | 112.96 | 114.21 | 317,869 | -0.34(-0.30%) |
Jun 10, 2024 | 114.61 | 115.17 | 114.10 | 114.55 | 261,158 | -0.61(-0.53%) |
Jun 07, 2024 | 115.04 | 116.20 | 114.75 | 115.15 | 254,449 | -0.29(-0.25%) |
Jun 06, 2024 | 115.07 | 115.81 | 114.70 | 115.44 | 314,375 | +0.38(+0.33%) |
Jun 05, 2024 | 113.96 | 115.16 | 113.67 | 115.06 | 343,447 | +0.91(+0.80%) |
Jun 04, 2024 | 115.38 | 115.60 | 114.10 | 114.15 | 236,490 | -1.63(-1.41%) |
Jun 03, 2024 | 116.91 | 117.13 | 114.97 | 115.78 | 264,695 | -1.00(-0.86%) |
May 31, 2024 | 116.01 | 116.98 | 115.60 | 116.78 | 331,223 | +0.97(+0.84%) |
May 30, 2024 | 114.97 | 115.85 | 114.64 | 115.81 | 328,885 | +1.16(+1.01%) |
May 29, 2024 | 115.06 | 115.46 | 114.23 | 114.64 | 266,803 | -1.00(-0.87%) |
May 28, 2024 | 116.38 | 117.22 | 115.46 | 115.65 | 304,160 | -1.25(-1.07%) |
May 24, 2024 | 117.33 | 117.77 | 116.59 | 116.90 | 171,153 | +0.05(+0.04%) |
May 23, 2024 | 117.04 | 118.13 | 116.46 | 116.85 | 480,784 | -0.67(-0.57%) |
May 22, 2024 | 117.44 | 117.92 | 116.56 | 117.52 | 336,861 | -0.49(-0.41%) |
May 21, 2024 | 117.68 | 118.02 | 116.37 | 118.00 | 322,322 | +0.58(+0.49%) |
May 20, 2024 | 118.72 | 118.97 | 117.38 | 117.43 | 256,128 | -1.39(-1.17%) |
May 17, 2024 | 118.16 | 119.12 | 117.48 | 118.82 | 319,182 | +0.74(+0.63%) |
May 16, 2024 | 117.24 | 118.36 | 117.07 | 118.07 | 406,611 | +1.21(+1.04%) |
May 15, 2024 | 117.32 | 117.32 | 115.88 | 116.86 | 441,577 | -0.47(-0.40%) |
May 14, 2024 | 121.05 | 121.12 | 116.77 | 117.33 | 548,521 | -3.22(-2.67%) |
May 13, 2024 | 120.18 | 121.35 | 119.81 | 120.55 | 584,327 | +1.14(+0.96%) |
May 10, 2024 | 119.18 | 119.71 | 117.77 | 119.40 | 429,250 | +0.25(+0.21%) |
May 09, 2024 | 118.17 | 119.18 | 116.88 | 119.15 | 442,584 | +1.51(+1.28%) |
May 08, 2024 | 116.45 | 117.69 | 111.98 | 117.64 | 812,403 | +1.87(+1.61%) |
May 07, 2024 | 115.41 | 115.89 | 115.18 | 115.78 | 361,387 | +1.15(+1.01%) |
May 06, 2024 | 114.43 | 114.87 | 113.69 | 114.62 | 201,242 | +0.84(+0.74%) |
May 03, 2024 | 114.49 | 114.51 | 112.93 | 113.78 | 202,246 | -0.68(-0.60%) |
May 02, 2024 | 114.12 | 114.80 | 113.25 | 114.47 | 268,083 | +0.94(+0.83%) |