Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 115.59 | 115.98 | 111.68 | 112.33 | 1,327,993 | -2.85(-2.47%) |
Jun 28, 2024 | 115.70 | 116.66 | 114.19 | 115.18 | 1,617,780 | +0.01(+0.01%) |
Jun 27, 2024 | 116.03 | 116.08 | 114.50 | 115.17 | 1,253,319 | -0.84(-0.72%) |
Jun 26, 2024 | 114.86 | 116.24 | 114.70 | 116.01 | 886,471 | +0.33(+0.29%) |
Jun 25, 2024 | 118.11 | 118.11 | 114.57 | 115.68 | 1,183,597 | -2.74(-2.31%) |
Jun 24, 2024 | 117.36 | 119.33 | 116.66 | 118.42 | 1,375,448 | +1.30(+1.11%) |
Jun 21, 2024 | 115.71 | 117.16 | 114.10 | 117.12 | 2,260,241 | +1.44(+1.24%) |
Jun 20, 2024 | 117.42 | 118.60 | 114.80 | 115.68 | 1,449,453 | -1.82(-1.55%) |
Jun 18, 2024 | 119.28 | 119.81 | 116.83 | 117.50 | 1,533,872 | -2.87(-2.38%) |
Jun 17, 2024 | 120.00 | 120.41 | 118.40 | 120.37 | 1,308,735 | +1.05(+0.88%) |
Jun 14, 2024 | 118.46 | 119.94 | 118.10 | 119.32 | 1,224,486 | -1.46(-1.21%) |
Jun 13, 2024 | 119.83 | 121.10 | 118.45 | 120.78 | 1,114,380 | +0.71(+0.59%) |
Jun 12, 2024 | 121.15 | 123.68 | 118.92 | 120.07 | 1,850,806 | +4.13(+3.56%) |
Jun 11, 2024 | 118.55 | 118.55 | 115.72 | 115.94 | 1,184,268 | -3.39(-2.84%) |
Jun 10, 2024 | 116.00 | 119.36 | 115.67 | 119.33 | 1,120,765 | +2.24(+1.91%) |
Jun 07, 2024 | 116.53 | 117.78 | 115.60 | 117.09 | 920,475 | -1.70(-1.43%) |
Jun 06, 2024 | 120.09 | 121.00 | 118.63 | 118.79 | 922,905 | -1.46(-1.21%) |
Jun 05, 2024 | 117.85 | 120.28 | 116.45 | 120.25 | 1,357,836 | +3.17(+2.71%) |
Jun 04, 2024 | 119.10 | 120.09 | 116.73 | 117.08 | 1,318,249 | -2.95(-2.46%) |
Jun 03, 2024 | 122.80 | 123.21 | 119.18 | 120.03 | 1,303,837 | -1.61(-1.32%) |
May 31, 2024 | 121.55 | 122.59 | 119.98 | 121.64 | 1,594,423 | +0.96(+0.80%) |
May 30, 2024 | 119.64 | 121.28 | 119.21 | 120.68 | 1,069,601 | +2.18(+1.84%) |
May 29, 2024 | 118.55 | 120.13 | 117.44 | 118.50 | 1,333,368 | -1.56(-1.30%) |
May 28, 2024 | 122.95 | 123.84 | 119.14 | 120.06 | 1,507,364 | -2.85(-2.32%) |
May 24, 2024 | 120.87 | 123.07 | 120.54 | 122.91 | 1,715,739 | +3.35(+2.80%) |
May 23, 2024 | 120.70 | 121.70 | 118.71 | 119.56 | 2,108,654 | +0.36(+0.30%) |
May 22, 2024 | 127.00 | 127.58 | 118.51 | 119.20 | 4,949,895 | -11.02(-8.46%) |
May 21, 2024 | 130.83 | 131.00 | 129.29 | 130.22 | 2,026,783 | -0.84(-0.64%) |
May 20, 2024 | 130.86 | 132.52 | 130.61 | 131.06 | 1,315,382 | +0.32(+0.24%) |
May 17, 2024 | 131.24 | 132.14 | 130.26 | 130.74 | 1,098,223 | -0.39(-0.30%) |
May 16, 2024 | 133.91 | 134.10 | 131.07 | 131.13 | 1,633,311 | -3.79(-2.81%) |
May 15, 2024 | 131.56 | 135.37 | 131.05 | 134.92 | 2,067,078 | +7.54(+5.92%) |
May 14, 2024 | 127.01 | 127.55 | 125.61 | 127.38 | 1,030,772 | +1.23(+0.98%) |
May 13, 2024 | 127.77 | 128.06 | 126.11 | 126.15 | 789,088 | -0.87(-0.68%) |
May 10, 2024 | 126.50 | 127.53 | 126.03 | 127.02 | 609,190 | +0.54(+0.43%) |
May 09, 2024 | 124.29 | 126.63 | 123.73 | 126.48 | 1,535,670 | +2.43(+1.96%) |
May 08, 2024 | 125.13 | 126.03 | 123.94 | 124.05 | 1,297,243 | -2.36(-1.87%) |
May 07, 2024 | 128.18 | 128.69 | 126.36 | 126.41 | 1,239,215 | -1.35(-1.06%) |
May 06, 2024 | 125.12 | 127.82 | 124.30 | 127.76 | 1,354,717 | +4.13(+3.34%) |
May 03, 2024 | 125.00 | 128.75 | 123.62 | 123.63 | 1,116,164 | +2.39(+1.97%) |
May 02, 2024 | 120.72 | 121.67 | 118.47 | 121.24 | 730,195 | +1.72(+1.44%) |