Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 118.30 | 119.25 | 117.42 | 118.06 | 320,799 | -0.24(-0.20%) |
Jun 17, 2024 | 116.50 | 119.72 | 116.45 | 118.30 | 376,897 | +1.76(+1.51%) |
Jun 14, 2024 | 114.15 | 117.27 | 114.15 | 116.54 | 390,821 | +2.08(+1.82%) |
Jun 13, 2024 | 115.75 | 116.50 | 113.83 | 114.46 | 222,858 | -1.94(-1.67%) |
Jun 12, 2024 | 114.43 | 117.28 | 114.10 | 116.40 | 368,462 | +3.37(+2.98%) |
Jun 11, 2024 | 114.26 | 114.82 | 112.58 | 113.03 | 407,493 | -1.63(-1.42%) |
Jun 10, 2024 | 113.94 | 116.06 | 113.13 | 114.66 | 374,437 | -0.06(-0.05%) |
Jun 07, 2024 | 115.67 | 116.23 | 113.69 | 114.72 | 446,270 | -0.95(-0.82%) |
Jun 06, 2024 | 112.96 | 119.52 | 112.96 | 115.67 | 649,642 | +2.62(+2.32%) |
Jun 05, 2024 | 109.77 | 113.66 | 109.08 | 113.05 | 721,941 | +4.19(+3.85%) |
Jun 04, 2024 | 108.32 | 110.26 | 108.15 | 108.86 | 356,075 | +0.38(+0.35%) |
Jun 03, 2024 | 108.05 | 108.92 | 107.12 | 108.48 | 735,104 | +0.90(+0.83%) |
May 31, 2024 | 109.00 | 109.00 | 105.76 | 107.58 | 458,640 | -1.21(-1.11%) |
May 30, 2024 | 110.79 | 111.71 | 108.68 | 108.79 | 217,142 | -2.36(-2.12%) |
May 29, 2024 | 110.44 | 111.50 | 110.28 | 111.15 | 230,811 | -0.21(-0.19%) |
May 28, 2024 | 110.97 | 112.27 | 110.50 | 111.36 | 239,829 | +0.76(+0.69%) |
May 24, 2024 | 111.11 | 111.69 | 109.92 | 110.60 | 184,668 | -0.03(-0.03%) |
May 23, 2024 | 110.58 | 112.00 | 110.13 | 110.63 | 209,985 | +0.60(+0.55%) |
May 22, 2024 | 110.69 | 110.96 | 109.05 | 110.03 | 234,319 | -0.67(-0.61%) |
May 21, 2024 | 109.99 | 111.18 | 109.40 | 110.70 | 226,833 | +0.14(+0.13%) |
May 20, 2024 | 111.11 | 111.27 | 109.81 | 110.56 | 276,656 | -0.68(-0.61%) |
May 17, 2024 | 110.75 | 111.71 | 109.94 | 111.24 | 313,028 | +0.51(+0.46%) |
May 16, 2024 | 112.19 | 113.37 | 108.47 | 110.73 | 468,607 | -1.64(-1.46%) |
May 15, 2024 | 109.56 | 112.61 | 109.56 | 112.37 | 287,919 | +3.54(+3.25%) |
May 14, 2024 | 108.27 | 109.18 | 107.14 | 108.83 | 427,827 | +0.47(+0.43%) |
May 13, 2024 | 111.56 | 111.84 | 107.94 | 108.36 | 575,272 | -2.96(-2.66%) |
May 10, 2024 | 110.95 | 112.60 | 110.95 | 111.32 | 280,901 | +0.28(+0.25%) |
May 09, 2024 | 109.18 | 111.39 | 108.48 | 111.04 | 255,026 | +1.86(+1.70%) |
May 08, 2024 | 108.52 | 110.00 | 108.43 | 109.18 | 307,501 | +0.18(+0.17%) |
May 07, 2024 | 109.00 | 110.43 | 107.81 | 109.00 | 388,976 | +0.07(+0.06%) |
May 06, 2024 | 107.45 | 109.00 | 107.01 | 108.93 | 305,133 | +1.50(+1.40%) |
May 03, 2024 | 105.50 | 109.25 | 105.01 | 107.43 | 522,210 | +2.67(+2.55%) |
May 02, 2024 | 103.58 | 104.84 | 102.73 | 104.76 | 344,976 | +2.05(+2.00%) |
May 01, 2024 | 103.13 | 104.91 | 101.54 | 102.71 | 456,884 | +0.24(+0.23%) |
Apr 30, 2024 | 101.87 | 107.46 | 100.40 | 102.47 | 715,651 | +3.04(+3.06%) |
Apr 29, 2024 | 98.30 | 99.60 | 97.63 | 99.43 | 520,979 | +1.13(+1.15%) |
Apr 26, 2024 | 97.10 | 98.65 | 97.10 | 98.30 | 183,888 | +1.21(+1.25%) |
Apr 25, 2024 | 96.05 | 97.40 | 95.57 | 97.09 | 277,929 | +0.26(+0.27%) |
Apr 24, 2024 | 97.31 | 97.80 | 96.31 | 96.83 | 244,281 | -0.34(-0.35%) |
Apr 23, 2024 | 95.51 | 97.49 | 95.14 | 97.17 | 176,510 | +1.63(+1.71%) |
Apr 22, 2024 | 95.13 | 95.84 | 94.28 | 95.54 | 157,670 | +0.67(+0.71%) |
Apr 19, 2024 | 94.10 | 95.04 | 93.48 | 94.87 | 205,932 | +0.72(+0.76%) |
Apr 18, 2024 | 94.74 | 96.02 | 94.08 | 94.15 | 222,752 | -0.48(-0.51%) |
Apr 17, 2024 | 96.07 | 96.65 | 94.53 | 94.63 | 242,653 | -1.00(-1.05%) |
Apr 16, 2024 | 94.37 | 95.95 | 93.87 | 95.63 | 186,873 | +1.38(+1.46%) |
Apr 15, 2024 | 97.16 | 97.65 | 93.77 | 94.25 | 454,371 | -2.24(-2.32%) |
Apr 12, 2024 | 97.02 | 97.50 | 95.66 | 96.49 | 286,690 | -1.43(-1.46%) |
Apr 11, 2024 | 97.08 | 98.62 | 96.29 | 97.92 | 374,741 | +1.39(+1.44%) |
Apr 10, 2024 | 95.88 | 96.99 | 95.45 | 96.53 | 286,782 | -0.90(-0.92%) |
Apr 09, 2024 | 99.88 | 99.88 | 96.96 | 97.43 | 246,757 | -2.21(-2.22%) |
Apr 08, 2024 | 100.80 | 100.80 | 99.25 | 99.64 | 168,938 | -0.56(-0.56%) |
Apr 05, 2024 | 99.50 | 100.83 | 98.38 | 100.20 | 320,139 | +0.59(+0.59%) |
Apr 04, 2024 | 100.87 | 102.22 | 99.55 | 99.61 | 214,468 | -0.22(-0.22%) |
Apr 03, 2024 | 98.76 | 100.67 | 98.71 | 99.83 | 173,177 | +0.76(+0.77%) |
Apr 02, 2024 | 99.24 | 99.33 | 97.00 | 99.07 | 227,201 | -1.36(-1.35%) |