Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 117.04 | 117.36 | 115.49 | 117.11 | 302,045 | -0.38(-0.32%) |
Jun 10, 2024 | 115.95 | 117.94 | 115.91 | 117.49 | 353,815 | +0.64(+0.55%) |
Jun 07, 2024 | 115.62 | 117.08 | 115.26 | 116.85 | 224,873 | +0.00(+0.00%) |
Jun 06, 2024 | 116.58 | 117.16 | 115.62 | 116.85 | 188,934 | +0.00(+0.00%) |
Jun 05, 2024 | 117.25 | 117.25 | 116.18 | 116.85 | 230,064 | -0.24(-0.20%) |
Jun 04, 2024 | 116.62 | 117.47 | 116.62 | 117.09 | 268,188 | -0.04(-0.03%) |
Jun 03, 2024 | 118.63 | 118.63 | 116.29 | 117.13 | 296,293 | -0.98(-0.83%) |
May 31, 2024 | 117.60 | 118.20 | 116.09 | 118.11 | 406,813 | +1.33(+1.14%) |
May 30, 2024 | 115.69 | 117.34 | 115.44 | 116.78 | 384,984 | +1.63(+1.42%) |
May 29, 2024 | 117.59 | 117.59 | 114.91 | 115.15 | 562,245 | -3.28(-2.77%) |
May 28, 2024 | 119.81 | 119.95 | 117.98 | 118.43 | 288,521 | -1.43(-1.19%) |
May 24, 2024 | 119.39 | 119.97 | 118.31 | 119.86 | 285,814 | +1.18(+0.99%) |
May 23, 2024 | 119.65 | 120.68 | 117.97 | 118.68 | 571,152 | -0.93(-0.78%) |
May 22, 2024 | 119.91 | 120.38 | 118.86 | 119.61 | 410,502 | -1.13(-0.94%) |
May 21, 2024 | 120.67 | 120.84 | 119.40 | 120.74 | 321,272 | -0.01(-0.01%) |
May 20, 2024 | 119.91 | 120.87 | 118.71 | 120.75 | 309,422 | +0.84(+0.70%) |
May 17, 2024 | 120.19 | 120.42 | 118.73 | 119.91 | 232,611 | -0.31(-0.26%) |
May 16, 2024 | 122.02 | 122.10 | 120.20 | 120.22 | 289,966 | -1.60(-1.31%) |
May 15, 2024 | 121.21 | 122.22 | 120.20 | 121.82 | 417,084 | +2.29(+1.92%) |
May 14, 2024 | 119.27 | 120.08 | 118.50 | 119.53 | 318,089 | +0.31(+0.26%) |
May 13, 2024 | 120.49 | 120.61 | 118.76 | 119.22 | 339,829 | -0.62(-0.52%) |
May 10, 2024 | 119.94 | 120.67 | 118.77 | 119.84 | 319,289 | +0.35(+0.29%) |
May 09, 2024 | 117.51 | 120.01 | 117.10 | 119.49 | 291,167 | +2.53(+2.16%) |
May 08, 2024 | 116.93 | 117.09 | 115.53 | 116.96 | 291,386 | -0.55(-0.47%) |
May 07, 2024 | 116.65 | 118.65 | 115.92 | 117.51 | 591,043 | +0.79(+0.68%) |
May 06, 2024 | 116.36 | 117.16 | 115.51 | 116.72 | 459,847 | +1.64(+1.43%) |
May 03, 2024 | 119.44 | 120.00 | 114.46 | 115.08 | 641,317 | -3.60(-3.03%) |
May 02, 2024 | 117.93 | 119.88 | 114.76 | 118.68 | 1,192,825 | +1.18(+1.00%) |
May 01, 2024 | 115.93 | 120.09 | 115.28 | 117.50 | 876,397 | +1.65(+1.42%) |
Apr 30, 2024 | 115.02 | 117.47 | 115.02 | 115.85 | 557,296 | +0.46(+0.40%) |
Apr 29, 2024 | 115.37 | 116.32 | 115.12 | 115.39 | 203,468 | +1.02(+0.89%) |
Apr 26, 2024 | 113.50 | 114.61 | 113.44 | 114.37 | 188,581 | +1.56(+1.38%) |
Apr 25, 2024 | 113.20 | 113.63 | 111.64 | 112.81 | 331,701 | -1.25(-1.10%) |
Apr 24, 2024 | 114.09 | 115.19 | 113.51 | 114.06 | 222,805 | -0.58(-0.51%) |
Apr 23, 2024 | 113.72 | 115.89 | 113.72 | 114.64 | 235,146 | +0.93(+0.82%) |
Apr 22, 2024 | 111.87 | 114.40 | 110.95 | 113.71 | 394,129 | +2.27(+2.04%) |
Apr 19, 2024 | 110.72 | 111.69 | 110.10 | 111.44 | 290,850 | +0.72(+0.65%) |
Apr 18, 2024 | 110.81 | 111.55 | 110.00 | 110.72 | 243,757 | +0.08(+0.07%) |
Apr 17, 2024 | 111.99 | 112.35 | 110.54 | 110.64 | 295,516 | -0.64(-0.58%) |
Apr 16, 2024 | 110.64 | 112.27 | 108.80 | 111.28 | 349,083 | +0.08(+0.07%) |
Apr 15, 2024 | 113.01 | 113.52 | 109.75 | 111.20 | 315,150 | -0.47(-0.42%) |
Apr 12, 2024 | 112.59 | 112.89 | 110.94 | 111.67 | 268,729 | -1.78(-1.57%) |
Apr 11, 2024 | 113.04 | 114.80 | 112.22 | 113.45 | 315,388 | +1.17(+1.04%) |
Apr 10, 2024 | 114.18 | 114.36 | 111.01 | 112.28 | 425,849 | -3.77(-3.25%) |
Apr 09, 2024 | 115.73 | 116.31 | 114.53 | 116.05 | 340,703 | +0.76(+0.66%) |
Apr 08, 2024 | 115.92 | 115.92 | 114.65 | 115.29 | 248,655 | +0.26(+0.23%) |
Apr 05, 2024 | 114.59 | 115.71 | 114.07 | 115.03 | 267,238 | +0.44(+0.38%) |
Apr 04, 2024 | 116.78 | 117.00 | 114.24 | 114.59 | 291,904 | -1.00(-0.87%) |
Apr 03, 2024 | 114.58 | 115.76 | 114.58 | 115.59 | 247,577 | +0.33(+0.29%) |
Apr 02, 2024 | 115.14 | 115.59 | 113.98 | 115.26 | 333,204 | -0.83(-0.71%) |