Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 106.85 | 107.72 | 105.81 | 105.99 | 300,682 | -1.24(-1.16%) |
Jun 17, 2024 | 106.29 | 107.56 | 105.83 | 107.23 | 224,344 | +0.47(+0.44%) |
Jun 14, 2024 | 107.51 | 107.63 | 105.79 | 106.76 | 246,457 | -2.05(-1.88%) |
Jun 13, 2024 | 110.37 | 110.37 | 108.44 | 108.81 | 219,222 | -1.83(-1.65%) |
Jun 12, 2024 | 112.10 | 113.41 | 110.42 | 110.64 | 184,505 | +0.63(+0.57%) |
Jun 11, 2024 | 110.64 | 110.64 | 109.07 | 110.01 | 186,982 | -1.19(-1.07%) |
Jun 10, 2024 | 111.40 | 111.72 | 110.59 | 111.20 | 248,389 | -1.29(-1.15%) |
Jun 07, 2024 | 112.57 | 113.36 | 112.28 | 112.49 | 115,985 | -0.74(-0.65%) |
Jun 06, 2024 | 114.13 | 115.56 | 113.12 | 113.23 | 157,308 | -1.53(-1.33%) |
Jun 05, 2024 | 116.32 | 116.32 | 113.62 | 114.76 | 156,969 | -0.93(-0.80%) |
Jun 04, 2024 | 115.30 | 116.62 | 114.78 | 115.69 | 348,146 | -0.34(-0.29%) |
Jun 03, 2024 | 116.88 | 117.66 | 114.94 | 116.03 | 375,240 | -0.55(-0.47%) |
May 31, 2024 | 114.30 | 116.89 | 113.97 | 116.58 | 393,795 | +2.77(+2.43%) |
May 30, 2024 | 111.68 | 113.92 | 111.47 | 113.81 | 192,704 | +2.68(+2.41%) |
May 29, 2024 | 111.06 | 111.84 | 110.64 | 111.13 | 208,166 | -1.42(-1.26%) |
May 28, 2024 | 115.03 | 115.03 | 112.16 | 112.55 | 258,909 | -2.47(-2.15%) |
May 24, 2024 | 114.52 | 115.48 | 114.23 | 115.02 | 144,569 | +1.01(+0.89%) |
May 23, 2024 | 115.69 | 116.15 | 113.21 | 114.01 | 156,950 | -1.33(-1.15%) |
May 22, 2024 | 113.41 | 116.22 | 113.41 | 115.34 | 343,662 | +1.19(+1.04%) |
May 21, 2024 | 114.50 | 114.92 | 113.78 | 114.15 | 185,722 | -0.74(-0.64%) |
May 20, 2024 | 115.60 | 115.78 | 114.50 | 114.89 | 142,798 | -0.60(-0.52%) |
May 17, 2024 | 115.83 | 115.83 | 114.77 | 115.49 | 227,735 | +0.22(+0.19%) |
May 16, 2024 | 114.91 | 115.67 | 114.28 | 115.27 | 183,335 | +0.16(+0.14%) |
May 15, 2024 | 116.09 | 116.56 | 114.52 | 115.11 | 212,054 | +0.16(+0.14%) |
May 14, 2024 | 114.96 | 115.59 | 113.76 | 114.95 | 328,008 | +0.88(+0.77%) |
May 13, 2024 | 114.56 | 115.88 | 113.87 | 114.07 | 264,425 | -0.01(-0.01%) |
May 10, 2024 | 114.76 | 114.91 | 113.51 | 114.08 | 204,060 | -0.21(-0.18%) |
May 09, 2024 | 112.41 | 114.34 | 111.89 | 114.29 | 223,922 | +1.70(+1.51%) |
May 08, 2024 | 111.67 | 113.21 | 111.67 | 112.59 | 298,827 | +0.18(+0.16%) |
May 07, 2024 | 112.97 | 114.70 | 111.84 | 112.41 | 444,770 | +0.00(+0.00%) |
May 06, 2024 | 111.00 | 113.41 | 111.00 | 112.41 | 421,753 | +2.17(+1.97%) |
May 03, 2024 | 108.47 | 110.38 | 108.06 | 110.24 | 285,392 | +3.16(+2.95%) |
May 02, 2024 | 105.07 | 107.11 | 103.89 | 107.08 | 469,560 | +2.71(+2.60%) |
May 01, 2024 | 114.00 | 114.00 | 101.50 | 104.37 | 729,298 | +1.69(+1.65%) |
Apr 30, 2024 | 104.10 | 104.35 | 102.54 | 102.68 | 308,713 | -1.97(-1.88%) |
Apr 29, 2024 | 103.89 | 105.33 | 103.89 | 104.65 | 257,251 | +0.82(+0.79%) |
Apr 26, 2024 | 103.88 | 105.17 | 103.47 | 103.83 | 205,624 | +0.22(+0.21%) |
Apr 25, 2024 | 104.71 | 105.87 | 102.35 | 103.61 | 216,182 | -2.06(-1.95%) |
Apr 24, 2024 | 105.01 | 106.40 | 104.69 | 105.67 | 225,150 | -0.14(-0.13%) |
Apr 23, 2024 | 104.30 | 106.41 | 104.30 | 105.81 | 203,757 | +1.92(+1.85%) |
Apr 22, 2024 | 104.17 | 105.31 | 103.07 | 103.89 | 269,467 | +0.85(+0.82%) |
Apr 19, 2024 | 102.04 | 103.19 | 101.84 | 103.04 | 208,626 | +1.23(+1.21%) |
Apr 18, 2024 | 101.40 | 102.61 | 100.92 | 101.81 | 250,949 | +0.59(+0.58%) |
Apr 17, 2024 | 102.53 | 104.27 | 101.22 | 101.22 | 138,578 | -0.39(-0.38%) |
Apr 16, 2024 | 101.09 | 102.61 | 100.51 | 101.61 | 248,514 | -0.15(-0.15%) |
Apr 15, 2024 | 104.55 | 104.95 | 100.94 | 101.76 | 275,075 | -2.40(-2.30%) |
Apr 12, 2024 | 105.36 | 106.20 | 103.41 | 104.16 | 228,040 | -2.01(-1.89%) |
Apr 11, 2024 | 106.27 | 107.06 | 104.16 | 106.17 | 366,107 | +0.11(+0.10%) |
Apr 10, 2024 | 108.80 | 108.80 | 105.77 | 106.06 | 349,256 | -4.31(-3.91%) |
Apr 09, 2024 | 109.40 | 110.57 | 108.74 | 110.37 | 221,008 | +1.45(+1.33%) |
Apr 08, 2024 | 108.90 | 109.03 | 108.00 | 108.92 | 119,076 | +0.80(+0.74%) |
Apr 05, 2024 | 106.33 | 108.32 | 106.33 | 108.12 | 167,962 | +1.43(+1.34%) |
Apr 04, 2024 | 107.00 | 108.38 | 106.32 | 106.69 | 222,993 | -0.23(-0.22%) |
Apr 03, 2024 | 106.89 | 108.14 | 106.80 | 106.92 | 282,116 | -0.37(-0.34%) |
Apr 02, 2024 | 107.75 | 107.75 | 106.18 | 107.29 | 244,232 | -1.39(-1.28%) |