Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 104.99 | 106.56 | 103.14 | 106.10 | 495,501 | +1.90(+1.83%) |
Jun 27, 2024 | 105.88 | 106.98 | 102.24 | 104.20 | 197,606 | -1.12(-1.07%) |
Jun 26, 2024 | 105.31 | 106.40 | 104.41 | 105.33 | 148,506 | -0.82(-0.77%) |
Jun 25, 2024 | 106.45 | 106.54 | 104.43 | 106.14 | 55,863 | -0.93(-0.87%) |
Jun 24, 2024 | 107.20 | 108.13 | 106.99 | 107.07 | 66,040 | +0.14(+0.13%) |
Jun 21, 2024 | 105.82 | 107.24 | 105.07 | 106.93 | 138,057 | +1.11(+1.04%) |
Jun 20, 2024 | 104.33 | 106.20 | 104.33 | 105.82 | 150,072 | +0.87(+0.83%) |
Jun 18, 2024 | 105.10 | 106.50 | 104.82 | 104.96 | 106,979 | -0.22(-0.21%) |
Jun 17, 2024 | 103.82 | 105.80 | 103.41 | 105.18 | 72,829 | +1.00(+0.96%) |
Jun 14, 2024 | 103.28 | 104.24 | 102.57 | 104.17 | 191,867 | -0.26(-0.25%) |
Jun 13, 2024 | 104.71 | 104.71 | 102.72 | 104.43 | 105,668 | -0.73(-0.69%) |
Jun 12, 2024 | 104.04 | 106.21 | 103.02 | 105.16 | 219,307 | +2.71(+2.64%) |
Jun 11, 2024 | 103.03 | 103.66 | 101.65 | 102.45 | 184,695 | -1.12(-1.08%) |
Jun 10, 2024 | 104.56 | 104.56 | 102.00 | 103.56 | 109,976 | -1.33(-1.27%) |
Jun 07, 2024 | 105.21 | 106.15 | 104.87 | 104.90 | 78,230 | -1.24(-1.17%) |
Jun 06, 2024 | 107.55 | 107.60 | 105.53 | 106.14 | 77,378 | -0.63(-0.59%) |
Jun 05, 2024 | 106.22 | 107.23 | 104.74 | 106.77 | 61,294 | +1.34(+1.28%) |
Jun 04, 2024 | 106.18 | 106.94 | 105.23 | 105.42 | 60,399 | -1.47(-1.38%) |
Jun 03, 2024 | 109.97 | 109.97 | 105.93 | 106.90 | 53,473 | -1.62(-1.50%) |
May 31, 2024 | 108.10 | 109.09 | 107.98 | 108.52 | 82,757 | +0.59(+0.54%) |
May 30, 2024 | 109.46 | 110.96 | 107.92 | 107.94 | 32,064 | -0.49(-0.45%) |
May 29, 2024 | 108.65 | 108.86 | 107.81 | 108.42 | 69,340 | -1.35(-1.23%) |
May 28, 2024 | 110.01 | 110.81 | 109.75 | 109.78 | 93,383 | -0.52(-0.47%) |
May 24, 2024 | 110.52 | 110.71 | 109.40 | 110.30 | 47,342 | +0.53(+0.48%) |
May 23, 2024 | 110.90 | 110.90 | 109.38 | 109.77 | 107,231 | -1.14(-1.02%) |
May 22, 2024 | 111.67 | 112.92 | 110.85 | 110.90 | 96,394 | -1.36(-1.21%) |
May 21, 2024 | 111.55 | 112.61 | 111.55 | 112.26 | 71,282 | +0.43(+0.38%) |
May 20, 2024 | 111.14 | 112.47 | 111.14 | 111.83 | 51,444 | +0.70(+0.63%) |
May 17, 2024 | 108.44 | 111.27 | 108.34 | 111.13 | 104,079 | +3.10(+2.87%) |
May 16, 2024 | 107.92 | 109.33 | 107.58 | 108.03 | 138,377 | -0.38(-0.35%) |
May 15, 2024 | 109.44 | 110.26 | 108.11 | 108.41 | 80,934 | -0.20(-0.18%) |
May 14, 2024 | 108.55 | 109.36 | 107.32 | 108.61 | 85,562 | +1.06(+0.99%) |
May 13, 2024 | 109.45 | 109.76 | 107.45 | 107.55 | 83,152 | -1.64(-1.50%) |
May 10, 2024 | 109.57 | 109.57 | 108.17 | 109.19 | 53,156 | -0.18(-0.16%) |
May 09, 2024 | 109.37 | 110.62 | 108.88 | 109.37 | 102,770 | -0.34(-0.31%) |
May 08, 2024 | 108.90 | 109.79 | 108.43 | 109.71 | 53,316 | +0.25(+0.23%) |
May 07, 2024 | 109.30 | 109.76 | 109.11 | 109.46 | 228,498 | -0.03(-0.03%) |
May 06, 2024 | 109.36 | 109.69 | 108.30 | 109.49 | 59,164 | +0.95(+0.87%) |
May 03, 2024 | 109.31 | 109.50 | 107.87 | 108.54 | 62,063 | +0.35(+0.32%) |
May 02, 2024 | 106.97 | 108.47 | 106.29 | 108.19 | 105,545 | +1.91(+1.80%) |
May 01, 2024 | 106.41 | 107.15 | 105.00 | 106.28 | 88,969 | +0.07(+0.07%) |
Apr 30, 2024 | 109.14 | 109.14 | 105.95 | 106.21 | 115,208 | -3.30(-3.01%) |
Apr 29, 2024 | 112.11 | 112.11 | 109.50 | 109.51 | 135,654 | -1.73(-1.56%) |
Apr 26, 2024 | 108.74 | 111.45 | 107.55 | 111.24 | 210,964 | +2.40(+2.21%) |
Apr 25, 2024 | 107.94 | 109.15 | 107.53 | 108.84 | 117,669 | +0.77(+0.71%) |
Apr 24, 2024 | 107.22 | 108.14 | 107.07 | 108.07 | 140,354 | +0.60(+0.56%) |
Apr 23, 2024 | 107.56 | 108.38 | 106.54 | 107.48 | 178,706 | +0.27(+0.25%) |
Apr 22, 2024 | 109.81 | 110.19 | 105.27 | 107.21 | 287,074 | -2.72(-2.47%) |
Apr 19, 2024 | 109.82 | 110.73 | 109.58 | 109.93 | 300,611 | -0.28(-0.25%) |
Apr 18, 2024 | 110.98 | 111.85 | 109.73 | 110.20 | 198,335 | -0.86(-0.77%) |
Apr 17, 2024 | 112.37 | 112.75 | 111.00 | 111.06 | 193,799 | -0.52(-0.46%) |
Apr 16, 2024 | 112.49 | 112.49 | 111.15 | 111.58 | 218,261 | -0.95(-0.84%) |
Apr 15, 2024 | 114.74 | 115.12 | 112.47 | 112.53 | 66,621 | -1.52(-1.33%) |
Apr 12, 2024 | 114.90 | 115.67 | 113.92 | 114.04 | 127,581 | -0.67(-0.59%) |
Apr 11, 2024 | 116.91 | 117.83 | 114.61 | 114.72 | 194,558 | -2.22(-1.90%) |
Apr 10, 2024 | 118.31 | 118.58 | 116.77 | 116.94 | 284,305 | -2.24(-1.88%) |
Apr 09, 2024 | 119.56 | 119.81 | 118.97 | 119.18 | 220,723 | -0.37(-0.31%) |
Apr 08, 2024 | 119.79 | 120.60 | 119.51 | 119.55 | 310,424 | +0.09(+0.07%) |
Apr 05, 2024 | 119.92 | 120.62 | 119.27 | 119.46 | 245,887 | -0.29(-0.24%) |
Apr 04, 2024 | 121.38 | 121.38 | 119.31 | 119.75 | 260,966 | -0.47(-0.39%) |
Apr 03, 2024 | 119.45 | 121.64 | 119.45 | 120.21 | 466,635 | +0.28(+0.23%) |
Apr 02, 2024 | 119.57 | 120.44 | 119.15 | 119.94 | 187,942 | +0.17(+0.14%) |