Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 113.41 | 114.13 | 112.95 | 113.46 | 267,730 | +0.62(+0.55%) |
Jun 27, 2024 | 112.61 | 112.90 | 112.30 | 112.84 | 126,974 | +0.34(+0.30%) |
Jun 26, 2024 | 112.53 | 112.64 | 112.08 | 112.50 | 88,173 | -0.25(-0.22%) |
Jun 25, 2024 | 113.89 | 113.89 | 112.50 | 112.75 | 103,823 | -1.29(-1.13%) |
Jun 24, 2024 | 113.36 | 114.71 | 113.15 | 114.04 | 77,351 | +0.96(+0.85%) |
Jun 21, 2024 | 112.91 | 113.23 | 112.54 | 113.08 | 94,421 | +0.38(+0.34%) |
Jun 20, 2024 | 112.72 | 113.25 | 112.66 | 112.70 | 116,684 | -0.04(-0.04%) |
Jun 18, 2024 | 112.69 | 113.32 | 112.69 | 112.74 | 134,390 | -0.15(-0.13%) |
Jun 17, 2024 | 111.72 | 112.89 | 111.41 | 112.89 | 113,603 | +1.04(+0.93%) |
Jun 14, 2024 | 112.19 | 112.27 | 111.17 | 111.85 | 108,404 | -1.11(-0.98%) |
Jun 13, 2024 | 113.77 | 113.77 | 112.43 | 112.96 | 112,577 | -0.76(-0.67%) |
Jun 12, 2024 | 114.72 | 115.47 | 113.55 | 113.72 | 87,818 | +0.86(+0.76%) |
Jun 11, 2024 | 112.83 | 113.02 | 111.87 | 112.86 | 92,752 | -0.51(-0.45%) |
Jun 10, 2024 | 112.74 | 113.68 | 112.19 | 113.37 | 92,042 | -0.07(-0.06%) |
Jun 07, 2024 | 113.59 | 114.12 | 113.23 | 113.44 | 62,967 | -1.13(-0.99%) |
Jun 06, 2024 | 114.41 | 114.75 | 114.06 | 114.58 | 88,682 | +0.06(+0.05%) |
Jun 05, 2024 | 114.24 | 114.64 | 113.65 | 114.52 | 91,205 | +0.76(+0.67%) |
Jun 04, 2024 | 114.69 | 114.82 | 113.76 | 113.76 | 115,750 | -1.56(-1.36%) |
Jun 03, 2024 | 116.78 | 116.78 | 114.80 | 115.33 | 225,523 | -0.52(-0.45%) |
May 31, 2024 | 114.57 | 115.90 | 114.18 | 115.84 | 177,768 | +1.93(+1.70%) |
May 30, 2024 | 113.07 | 114.17 | 113.07 | 113.91 | 96,620 | +1.29(+1.15%) |
May 29, 2024 | 113.08 | 113.08 | 112.51 | 112.62 | 145,391 | -1.55(-1.36%) |
May 28, 2024 | 115.31 | 115.31 | 113.89 | 114.17 | 130,232 | -0.71(-0.61%) |
May 24, 2024 | 114.58 | 114.88 | 114.34 | 114.88 | 89,541 | +0.97(+0.86%) |
May 23, 2024 | 116.17 | 116.17 | 113.73 | 113.90 | 80,805 | -1.82(-1.57%) |
May 22, 2024 | 116.26 | 116.55 | 115.42 | 115.72 | 107,870 | -0.91(-0.78%) |
May 21, 2024 | 116.61 | 116.93 | 116.40 | 116.63 | 109,258 | -0.22(-0.19%) |
May 20, 2024 | 117.13 | 117.47 | 116.70 | 116.85 | 60,101 | -0.33(-0.28%) |
May 17, 2024 | 116.95 | 117.23 | 116.84 | 117.18 | 116,788 | +0.08(+0.07%) |
May 16, 2024 | 117.58 | 117.87 | 117.10 | 117.10 | 114,862 | -0.77(-0.65%) |
May 15, 2024 | 118.11 | 118.35 | 117.39 | 117.86 | 87,702 | +0.59(+0.50%) |
May 14, 2024 | 117.47 | 117.98 | 116.69 | 117.28 | 131,915 | +1.20(+1.04%) |
May 13, 2024 | 116.44 | 117.21 | 116.07 | 116.07 | 133,503 | +0.35(+0.30%) |
May 10, 2024 | 116.01 | 116.23 | 115.48 | 115.72 | 99,620 | -0.07(-0.06%) |
May 09, 2024 | 114.72 | 115.83 | 114.62 | 115.79 | 110,941 | +1.20(+1.05%) |
May 08, 2024 | 114.08 | 114.82 | 114.07 | 114.59 | 1,010,834 | -0.11(-0.10%) |
May 07, 2024 | 114.78 | 115.36 | 114.70 | 114.70 | 138,040 | +0.21(+0.18%) |
May 06, 2024 | 114.12 | 114.75 | 114.09 | 114.49 | 90,468 | +1.23(+1.09%) |
May 03, 2024 | 113.71 | 114.12 | 112.74 | 113.25 | 147,339 | +1.07(+0.96%) |
May 02, 2024 | 111.83 | 112.45 | 111.08 | 112.18 | 121,510 | +1.40(+1.27%) |
May 01, 2024 | 110.57 | 112.62 | 110.56 | 110.78 | 202,407 | +0.22(+0.20%) |
Apr 30, 2024 | 111.91 | 111.94 | 110.56 | 110.56 | 138,036 | -1.78(-1.59%) |
Apr 29, 2024 | 112.04 | 112.72 | 112.04 | 112.34 | 115,677 | +0.62(+0.55%) |
Apr 26, 2024 | 111.43 | 112.25 | 111.39 | 111.72 | 111,156 | +0.28(+0.25%) |
Apr 25, 2024 | 111.22 | 111.71 | 110.44 | 111.44 | 105,201 | -0.64(-0.57%) |
Apr 24, 2024 | 111.67 | 112.33 | 111.37 | 112.08 | 169,216 | +0.12(+0.11%) |
Apr 23, 2024 | 111.05 | 112.46 | 110.98 | 111.96 | 330,332 | +0.93(+0.83%) |
Apr 22, 2024 | 110.45 | 111.65 | 109.84 | 111.03 | 89,282 | +0.99(+0.90%) |
Apr 19, 2024 | 108.73 | 110.05 | 108.73 | 110.05 | 89,530 | +1.09(+1.00%) |
Apr 18, 2024 | 109.24 | 109.94 | 108.63 | 108.96 | 99,277 | +0.02(+0.02%) |
Apr 17, 2024 | 110.28 | 110.40 | 108.94 | 108.94 | 143,235 | -0.76(-0.69%) |
Apr 16, 2024 | 109.87 | 110.16 | 108.98 | 109.70 | 146,892 | -0.38(-0.34%) |
Apr 15, 2024 | 112.03 | 112.62 | 109.83 | 110.08 | 116,491 | -1.40(-1.26%) |
Apr 12, 2024 | 112.61 | 113.01 | 111.11 | 111.48 | 110,414 | -1.68(-1.49%) |
Apr 11, 2024 | 113.64 | 113.68 | 112.45 | 113.17 | 76,637 | -0.13(-0.11%) |
Apr 10, 2024 | 113.93 | 114.33 | 112.77 | 113.30 | 100,953 | -2.83(-2.43%) |
Apr 09, 2024 | 115.93 | 116.25 | 115.36 | 116.12 | 95,946 | +0.53(+0.46%) |
Apr 08, 2024 | 115.42 | 115.96 | 115.28 | 115.59 | 81,159 | +0.77(+0.67%) |
Apr 05, 2024 | 114.33 | 115.11 | 114.07 | 114.83 | 84,295 | +0.54(+0.47%) |
Apr 04, 2024 | 116.43 | 116.56 | 114.08 | 114.29 | 98,647 | -1.20(-1.04%) |
Apr 03, 2024 | 114.91 | 115.69 | 114.78 | 115.50 | 116,864 | +0.38(+0.33%) |
Apr 02, 2024 | 115.75 | 115.78 | 114.81 | 115.12 | 71,116 | -1.61(-1.38%) |