Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 112.48 | 116.37 | 110.03 | 112.15 | 519,544 | -4.44(-3.81%) |
Jun 26, 2024 | 116.17 | 119.80 | 109.56 | 116.59 | 959,549 | +0.17(+0.15%) |
Jun 25, 2024 | 107.57 | 116.60 | 104.32 | 116.42 | 1,042,862 | +14.25(+13.94%) |
Jun 24, 2024 | 111.75 | 113.90 | 102.02 | 102.17 | 1,045,032 | -16.43(-13.85%) |
Jun 21, 2024 | 118.93 | 125.77 | 113.73 | 118.61 | 1,075,749 | -7.55(-5.99%) |
Jun 20, 2024 | 144.44 | 146.18 | 123.48 | 126.16 | 1,555,701 | -9.72(-7.16%) |
Jun 18, 2024 | 127.35 | 137.14 | 126.43 | 135.89 | 528,439 | +8.72(+6.86%) |
Jun 17, 2024 | 130.70 | 132.29 | 124.19 | 127.17 | 643,873 | -1.82(-1.41%) |
Jun 14, 2024 | 125.15 | 130.38 | 122.30 | 128.99 | 566,285 | +4.78(+3.85%) |
Jun 13, 2024 | 124.36 | 124.82 | 119.94 | 124.21 | 414,086 | +8.01(+6.90%) |
Jun 12, 2024 | 112.49 | 119.08 | 111.80 | 116.20 | 463,824 | +7.48(+6.89%) |
Jun 11, 2024 | 110.10 | 111.97 | 104.80 | 108.71 | 310,516 | -1.66(-1.51%) |
Jun 10, 2024 | 107.62 | 112.47 | 101.79 | 110.38 | 435,393 | +1.76(+1.62%) |
Jun 07, 2024 | 106.67 | 109.98 | 103.51 | 108.61 | 527,535 | +0.08(+0.07%) |
Jun 06, 2024 | 114.46 | 117.32 | 104.06 | 108.53 | 985,160 | -3.08(-2.76%) |
Jun 05, 2024 | 104.41 | 111.61 | 102.96 | 111.61 | 624,895 | +10.48(+10.36%) |
Jun 04, 2024 | 99.85 | 101.36 | 97.03 | 101.13 | 446,250 | +2.46(+2.49%) |
Jun 03, 2024 | 96.53 | 98.75 | 93.76 | 98.67 | 675,959 | +8.62(+9.57%) |
May 31, 2024 | 94.81 | 95.04 | 85.59 | 90.05 | 851,502 | -1.26(-1.38%) |
May 30, 2024 | 98.40 | 100.43 | 89.99 | 91.32 | 756,846 | -7.51(-7.60%) |
May 29, 2024 | 95.95 | 99.92 | 92.27 | 98.83 | 636,424 | +1.46(+1.50%) |
May 28, 2024 | 91.36 | 98.92 | 90.87 | 97.37 | 764,554 | +11.92(+13.95%) |
May 24, 2024 | 82.30 | 85.44 | 80.21 | 85.44 | 408,594 | +4.24(+5.22%) |
May 23, 2024 | 78.64 | 84.96 | 78.13 | 81.20 | 1,238,400 | +12.77(+18.66%) |
May 22, 2024 | 69.42 | 70.15 | 66.09 | 68.44 | 774,428 | -0.78(-1.12%) |
May 21, 2024 | 66.68 | 69.24 | 66.00 | 69.21 | 331,620 | +0.76(+1.10%) |
May 20, 2024 | 67.02 | 68.93 | 66.56 | 68.46 | 347,932 | +3.27(+5.02%) |
May 17, 2024 | 68.05 | 68.22 | 64.20 | 65.18 | 278,961 | -2.74(-4.03%) |
May 16, 2024 | 68.67 | 69.95 | 67.52 | 67.92 | 378,386 | -0.42(-0.61%) |
May 15, 2024 | 65.20 | 68.62 | 64.20 | 68.34 | 419,825 | +4.60(+7.21%) |
May 14, 2024 | 61.43 | 64.14 | 60.52 | 63.74 | 243,756 | +1.25(+2.01%) |
May 13, 2024 | 62.61 | 63.20 | 59.98 | 62.48 | 343,127 | +0.81(+1.31%) |
May 10, 2024 | 62.39 | 63.80 | 60.90 | 61.68 | 365,571 | +1.38(+2.29%) |
May 09, 2024 | 62.69 | 63.44 | 59.54 | 60.29 | 515,118 | -2.26(-3.61%) |
May 08, 2024 | 61.06 | 63.54 | 61.06 | 62.55 | 287,420 | -0.21(-0.33%) |
May 07, 2024 | 63.47 | 64.41 | 60.61 | 62.76 | 697,613 | -2.19(-3.37%) |
May 06, 2024 | 61.37 | 65.11 | 60.95 | 64.95 | 445,006 | +4.45(+7.35%) |
May 03, 2024 | 59.18 | 61.11 | 58.36 | 60.50 | 455,326 | +3.82(+6.74%) |
May 02, 2024 | 54.98 | 57.04 | 53.38 | 56.68 | 545,894 | +3.46(+6.51%) |
May 01, 2024 | 55.72 | 56.98 | 50.77 | 53.22 | 658,910 | -4.28(-7.44%) |
Apr 30, 2024 | 58.52 | 60.85 | 57.42 | 57.50 | 447,161 | -2.10(-3.52%) |
Apr 29, 2024 | 59.23 | 59.80 | 56.13 | 59.60 | 549,474 | +0.01(+0.02%) |
Apr 26, 2024 | 54.55 | 60.20 | 53.88 | 59.59 | 458,922 | +6.59(+12.43%) |
Apr 25, 2024 | 48.32 | 53.81 | 47.66 | 53.00 | 316,407 | +3.69(+7.49%) |
Apr 24, 2024 | 54.90 | 54.97 | 48.72 | 49.31 | 465,132 | -3.56(-6.74%) |
Apr 23, 2024 | 50.92 | 53.25 | 50.21 | 52.87 | 387,776 | +3.49(+7.08%) |
Apr 22, 2024 | 47.63 | 49.84 | 45.58 | 49.38 | 485,139 | +4.03(+8.89%) |
Apr 19, 2024 | 54.61 | 56.20 | 44.70 | 45.34 | 544,984 | -11.44(-20.14%) |
Apr 18, 2024 | 57.15 | 58.72 | 53.79 | 56.78 | 208,967 | +0.74(+1.31%) |
Apr 17, 2024 | 61.87 | 62.50 | 56.00 | 56.04 | 320,618 | -4.56(-7.52%) |
Apr 16, 2024 | 59.42 | 61.61 | 58.92 | 60.60 | 242,108 | +1.81(+3.08%) |
Apr 15, 2024 | 63.25 | 65.22 | 58.72 | 58.79 | 249,004 | -3.15(-5.08%) |
Apr 12, 2024 | 64.14 | 64.72 | 61.02 | 61.94 | 215,174 | -3.38(-5.18%) |
Apr 11, 2024 | 61.01 | 65.50 | 60.46 | 65.32 | 268,450 | +4.98(+8.25%) |
Apr 10, 2024 | 55.98 | 60.90 | 55.98 | 60.34 | 266,984 | +2.22(+3.82%) |
Apr 09, 2024 | 61.14 | 61.39 | 54.95 | 58.12 | 359,333 | -2.69(-4.42%) |
Apr 08, 2024 | 62.85 | 62.86 | 60.31 | 60.81 | 82,439 | -1.20(-1.94%) |
Apr 05, 2024 | 60.13 | 62.60 | 59.12 | 62.02 | 232,583 | +2.91(+4.92%) |
Apr 04, 2024 | 65.62 | 65.71 | 59.11 | 59.11 | 241,047 | -4.32(-6.81%) |
Apr 03, 2024 | 62.67 | 65.50 | 62.67 | 63.43 | 115,658 | -0.79(-1.22%) |
Apr 02, 2024 | 62.60 | 64.95 | 61.52 | 64.22 | 166,543 | -1.25(-1.92%) |