Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 103.80 | 104.59 | 102.76 | 103.35 | 388,617 | -0.40(-0.39%) |
Jun 20, 2024 | 103.01 | 104.64 | 103.01 | 103.75 | 428,290 | +0.90(+0.88%) |
Jun 18, 2024 | 102.54 | 103.59 | 102.34 | 102.85 | 552,592 | +0.55(+0.54%) |
Jun 17, 2024 | 102.26 | 103.02 | 102.02 | 102.30 | 258,165 | -0.13(-0.13%) |
Jun 14, 2024 | 101.87 | 103.61 | 101.87 | 102.43 | 233,178 | +0.25(+0.24%) |
Jun 13, 2024 | 104.18 | 104.41 | 101.98 | 102.18 | 283,631 | -2.24(-2.15%) |
Jun 12, 2024 | 106.19 | 106.94 | 104.34 | 104.42 | 261,210 | -0.69(-0.66%) |
Jun 11, 2024 | 104.99 | 105.67 | 104.33 | 105.11 | 233,374 | +0.01(+0.01%) |
Jun 10, 2024 | 105.12 | 106.03 | 104.15 | 105.10 | 217,122 | -0.71(-0.67%) |
Jun 07, 2024 | 105.18 | 106.84 | 104.93 | 105.81 | 205,732 | +0.56(+0.53%) |
Jun 06, 2024 | 105.07 | 107.39 | 104.11 | 105.25 | 650,427 | -0.20(-0.19%) |
Jun 05, 2024 | 105.90 | 105.98 | 104.52 | 105.45 | 223,885 | +0.30(+0.29%) |
Jun 04, 2024 | 105.01 | 106.66 | 104.86 | 105.15 | 290,915 | +0.35(+0.33%) |
Jun 03, 2024 | 104.69 | 105.06 | 104.06 | 104.80 | 304,936 | +0.83(+0.80%) |
May 31, 2024 | 104.03 | 104.29 | 102.73 | 103.97 | 450,832 | -0.07(-0.07%) |
May 30, 2024 | 105.71 | 105.75 | 103.86 | 104.04 | 222,371 | -1.42(-1.35%) |
May 29, 2024 | 106.00 | 107.43 | 105.39 | 105.46 | 405,279 | -1.49(-1.39%) |
May 28, 2024 | 107.84 | 108.29 | 106.52 | 106.95 | 483,469 | -0.59(-0.55%) |
May 24, 2024 | 107.59 | 108.78 | 107.09 | 107.54 | 520,306 | +0.19(+0.18%) |
May 23, 2024 | 106.48 | 108.78 | 105.94 | 107.35 | 352,871 | +0.59(+0.55%) |
May 22, 2024 | 103.85 | 106.81 | 103.47 | 106.76 | 373,168 | +2.29(+2.19%) |
May 21, 2024 | 102.75 | 104.48 | 102.48 | 104.47 | 286,130 | +1.61(+1.57%) |
May 20, 2024 | 103.74 | 104.42 | 102.12 | 102.86 | 254,018 | -1.06(-1.02%) |
May 17, 2024 | 103.55 | 104.59 | 103.09 | 103.92 | 184,506 | +0.73(+0.71%) |
May 16, 2024 | 102.61 | 104.54 | 102.53 | 103.19 | 199,539 | +0.40(+0.39%) |
May 15, 2024 | 101.62 | 103.24 | 101.24 | 102.79 | 201,759 | +1.76(+1.74%) |
May 14, 2024 | 102.69 | 102.81 | 100.92 | 101.03 | 174,112 | -0.96(-0.94%) |
May 13, 2024 | 103.93 | 104.92 | 101.99 | 101.99 | 171,492 | -1.47(-1.42%) |
May 10, 2024 | 103.13 | 103.74 | 101.85 | 103.46 | 251,041 | +0.98(+0.96%) |
May 09, 2024 | 103.51 | 104.17 | 102.11 | 102.48 | 236,865 | -0.75(-0.73%) |
May 08, 2024 | 104.83 | 104.83 | 102.65 | 103.23 | 240,377 | -1.78(-1.70%) |
May 07, 2024 | 102.78 | 105.39 | 101.69 | 105.01 | 366,507 | +2.69(+2.63%) |
May 06, 2024 | 101.74 | 103.99 | 101.60 | 102.32 | 369,426 | +1.19(+1.18%) |
May 03, 2024 | 103.10 | 103.98 | 101.11 | 101.13 | 275,916 | -0.80(-0.78%) |
May 02, 2024 | 102.51 | 102.89 | 100.71 | 101.93 | 317,259 | +0.18(+0.18%) |
May 01, 2024 | 101.02 | 103.99 | 100.78 | 101.75 | 458,093 | +1.38(+1.37%) |
Apr 30, 2024 | 103.94 | 106.07 | 99.88 | 100.37 | 661,163 | -2.94(-2.85%) |
Apr 29, 2024 | 105.23 | 107.00 | 102.15 | 103.31 | 597,729 | -2.41(-2.28%) |
Apr 26, 2024 | 112.85 | 114.36 | 105.46 | 105.72 | 774,248 | -21.06(-16.61%) |
Apr 25, 2024 | 126.83 | 127.60 | 125.32 | 126.78 | 254,737 | -0.82(-0.64%) |
Apr 24, 2024 | 128.99 | 129.37 | 127.24 | 127.60 | 221,789 | -2.06(-1.59%) |
Apr 23, 2024 | 129.90 | 130.69 | 128.74 | 129.66 | 136,313 | -0.02(-0.02%) |
Apr 22, 2024 | 129.17 | 130.83 | 128.66 | 129.68 | 115,643 | +1.42(+1.11%) |
Apr 19, 2024 | 129.48 | 130.46 | 127.57 | 128.26 | 169,442 | -1.24(-0.96%) |
Apr 18, 2024 | 129.10 | 131.26 | 129.10 | 129.50 | 295,189 | +0.38(+0.29%) |
Apr 17, 2024 | 127.92 | 129.69 | 126.76 | 129.12 | 192,994 | +2.31(+1.82%) |
Apr 16, 2024 | 126.33 | 127.42 | 125.01 | 126.81 | 95,950 | +0.08(+0.06%) |
Apr 15, 2024 | 128.72 | 129.19 | 125.89 | 126.73 | 150,450 | -1.32(-1.03%) |
Apr 12, 2024 | 130.02 | 131.00 | 127.52 | 128.05 | 136,745 | -3.12(-2.38%) |
Apr 11, 2024 | 129.67 | 131.27 | 128.85 | 131.17 | 252,226 | +1.37(+1.06%) |
Apr 10, 2024 | 129.65 | 130.02 | 127.33 | 129.80 | 207,385 | -1.18(-0.90%) |
Apr 09, 2024 | 130.00 | 131.19 | 128.63 | 130.98 | 185,715 | +1.33(+1.03%) |
Apr 08, 2024 | 129.04 | 129.79 | 128.35 | 129.65 | 178,092 | +0.83(+0.64%) |
Apr 05, 2024 | 128.16 | 129.53 | 127.33 | 128.82 | 175,385 | +0.97(+0.76%) |
Apr 04, 2024 | 134.67 | 134.67 | 127.76 | 127.85 | 178,708 | -5.71(-4.28%) |
Apr 03, 2024 | 131.56 | 134.25 | 131.56 | 133.56 | 187,806 | +1.26(+0.95%) |
Apr 02, 2024 | 130.90 | 132.79 | 130.79 | 132.30 | 218,158 | -0.11(-0.08%) |