Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 112.45 | 113.56 | 111.80 | 112.70 | 183,538 | +0.67(+0.60%) |
Jun 26, 2024 | 111.69 | 112.77 | 110.77 | 112.03 | 296,756 | -0.08(-0.07%) |
Jun 25, 2024 | 114.71 | 114.71 | 110.83 | 112.11 | 254,733 | -2.86(-2.49%) |
Jun 24, 2024 | 114.70 | 115.37 | 114.16 | 114.97 | 280,367 | +0.36(+0.31%) |
Jun 21, 2024 | 113.71 | 114.61 | 111.33 | 114.61 | 759,267 | +0.52(+0.46%) |
Jun 20, 2024 | 113.82 | 114.27 | 111.92 | 114.09 | 283,088 | -0.38(-0.33%) |
Jun 18, 2024 | 113.68 | 114.72 | 113.46 | 114.47 | 269,183 | +0.42(+0.37%) |
Jun 17, 2024 | 112.90 | 114.24 | 112.16 | 114.05 | 183,829 | +1.12(+0.99%) |
Jun 14, 2024 | 113.91 | 114.78 | 112.19 | 112.93 | 178,667 | -2.09(-1.82%) |
Jun 13, 2024 | 114.54 | 115.35 | 113.07 | 115.02 | 232,830 | +0.24(+0.21%) |
Jun 12, 2024 | 116.23 | 117.60 | 114.26 | 114.78 | 303,900 | +0.71(+0.62%) |
Jun 11, 2024 | 114.37 | 114.99 | 112.57 | 114.07 | 160,346 | -0.44(-0.38%) |
Jun 10, 2024 | 112.44 | 114.97 | 112.01 | 114.51 | 277,923 | +1.21(+1.07%) |
Jun 07, 2024 | 114.40 | 114.94 | 112.93 | 113.30 | 221,381 | -1.87(-1.62%) |
Jun 06, 2024 | 116.10 | 116.42 | 113.99 | 115.17 | 398,549 | -0.56(-0.48%) |
Jun 05, 2024 | 114.46 | 115.81 | 113.80 | 115.73 | 266,863 | +1.93(+1.70%) |
Jun 04, 2024 | 115.24 | 116.61 | 113.70 | 113.80 | 316,167 | -2.01(-1.74%) |
Jun 03, 2024 | 116.70 | 116.70 | 114.36 | 115.81 | 264,637 | +0.01(+0.01%) |
May 31, 2024 | 116.15 | 116.56 | 113.72 | 115.80 | 189,821 | -0.05(-0.04%) |
May 30, 2024 | 114.86 | 116.16 | 114.86 | 115.85 | 242,368 | +1.01(+0.88%) |
May 29, 2024 | 115.35 | 116.75 | 114.36 | 114.84 | 258,447 | -0.74(-0.64%) |
May 28, 2024 | 116.76 | 116.76 | 115.19 | 115.58 | 228,690 | -1.17(-1.00%) |
May 24, 2024 | 116.15 | 116.84 | 115.56 | 116.75 | 161,228 | +1.30(+1.13%) |
May 23, 2024 | 115.58 | 116.21 | 114.27 | 115.45 | 313,482 | +0.57(+0.50%) |
May 22, 2024 | 114.10 | 115.45 | 114.10 | 114.88 | 305,520 | -0.04(-0.03%) |
May 21, 2024 | 114.83 | 115.12 | 114.50 | 114.92 | 85,071 | +0.17(+0.15%) |
May 20, 2024 | 114.00 | 114.98 | 113.83 | 114.75 | 150,398 | +0.88(+0.77%) |
May 17, 2024 | 114.93 | 115.60 | 113.30 | 113.87 | 410,195 | -0.41(-0.36%) |
May 16, 2024 | 116.90 | 117.17 | 113.93 | 114.28 | 376,191 | -2.77(-2.37%) |
May 15, 2024 | 118.32 | 118.75 | 116.79 | 117.05 | 248,250 | -0.43(-0.37%) |
May 14, 2024 | 116.92 | 117.63 | 116.73 | 117.48 | 137,465 | +1.05(+0.90%) |
May 13, 2024 | 117.99 | 118.24 | 116.36 | 116.43 | 193,642 | -1.17(-0.99%) |
May 10, 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 173,231 | +0.05(+0.04%) |
May 09, 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 240,311 | +1.27(+1.09%) |
May 08, 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 131,059 | +0.28(+0.24%) |
May 07, 2024 | 115.93 | 117.14 | 115.93 | 116.00 | 190,255 | -0.52(-0.45%) |
May 06, 2024 | 115.76 | 116.70 | 115.53 | 116.52 | 188,635 | +1.19(+1.03%) |
May 03, 2024 | 116.55 | 116.97 | 114.78 | 115.33 | 280,774 | +0.44(+0.38%) |
May 02, 2024 | 114.98 | 115.49 | 113.36 | 114.89 | 467,303 | +1.05(+0.92%) |
May 01, 2024 | 114.76 | 116.44 | 113.23 | 113.84 | 348,152 | -0.76(-0.66%) |
Apr 30, 2024 | 113.89 | 120.63 | 112.96 | 114.60 | 698,161 | -3.96(-3.34%) |
Apr 29, 2024 | 116.66 | 119.40 | 116.66 | 118.56 | 604,518 | +1.87(+1.60%) |
Apr 26, 2024 | 115.91 | 117.35 | 115.91 | 116.70 | 203,846 | +1.22(+1.05%) |
Apr 25, 2024 | 114.32 | 116.05 | 113.39 | 115.48 | 181,588 | -0.20(-0.17%) |
Apr 24, 2024 | 116.36 | 117.47 | 114.86 | 115.68 | 282,733 | -0.54(-0.46%) |
Apr 23, 2024 | 114.90 | 116.52 | 114.90 | 116.22 | 270,673 | +1.79(+1.57%) |
Apr 22, 2024 | 114.65 | 115.18 | 113.12 | 114.42 | 292,904 | +0.72(+0.63%) |
Apr 19, 2024 | 113.80 | 115.14 | 113.25 | 113.71 | 223,823 | +0.13(+0.11%) |
Apr 18, 2024 | 115.12 | 115.56 | 113.20 | 113.58 | 201,330 | -0.84(-0.73%) |
Apr 17, 2024 | 116.22 | 116.22 | 113.49 | 114.41 | 259,128 | -0.96(-0.83%) |
Apr 16, 2024 | 115.89 | 115.89 | 114.64 | 115.37 | 222,653 | -0.85(-0.73%) |
Apr 15, 2024 | 118.09 | 118.49 | 115.68 | 116.22 | 227,319 | -0.69(-0.59%) |
Apr 12, 2024 | 117.72 | 118.56 | 116.55 | 116.91 | 304,452 | -1.43(-1.21%) |
Apr 11, 2024 | 119.03 | 119.03 | 117.97 | 118.33 | 275,419 | -0.12(-0.10%) |
Apr 10, 2024 | 117.61 | 119.64 | 117.36 | 118.45 | 501,650 | -1.24(-1.03%) |
Apr 09, 2024 | 120.91 | 121.34 | 118.50 | 119.69 | 297,142 | -1.36(-1.12%) |
Apr 08, 2024 | 121.79 | 121.83 | 120.87 | 121.05 | 499,099 | -0.31(-0.25%) |
Apr 05, 2024 | 119.87 | 121.49 | 119.87 | 121.36 | 599,359 | +1.25(+1.04%) |
Apr 04, 2024 | 123.28 | 123.70 | 119.85 | 120.11 | 340,685 | -2.14(-1.75%) |
Apr 03, 2024 | 120.10 | 122.43 | 120.10 | 122.25 | 1,094,460 | +2.16(+1.79%) |
Apr 02, 2024 | 121.89 | 121.89 | 119.68 | 120.10 | 440,628 | -2.84(-2.31%) |