Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 106.00 | 106.28 | 105.26 | 105.53 | 2,205,120 | -0.81(-0.76%) |
Jul 03, 2024 | 106.59 | 106.97 | 106.17 | 106.34 | 1,534,993 | -0.05(-0.05%) |
Jul 02, 2024 | 105.96 | 106.48 | 105.79 | 106.39 | 2,810,583 | +0.56(+0.53%) |
Jul 01, 2024 | 107.01 | 107.31 | 105.46 | 105.83 | 3,226,686 | -0.83(-0.78%) |
Jun 28, 2024 | 106.57 | 107.19 | 105.88 | 106.66 | 4,403,439 | +0.86(+0.81%) |
Jun 27, 2024 | 105.33 | 105.80 | 105.02 | 105.80 | 3,225,418 | +0.50(+0.47%) |
Jun 26, 2024 | 104.75 | 105.46 | 104.45 | 105.30 | 1,876,540 | +0.05(+0.05%) |
Jun 25, 2024 | 105.88 | 105.89 | 104.95 | 105.25 | 2,119,804 | -0.91(-0.86%) |
Jun 24, 2024 | 105.65 | 106.92 | 105.60 | 106.16 | 3,616,603 | +0.72(+0.68%) |
Jun 21, 2024 | 105.28 | 105.48 | 104.65 | 105.44 | 4,472,398 | +0.15(+0.14%) |
Jun 20, 2024 | 105.26 | 106.10 | 104.98 | 105.29 | 2,941,305 | -0.41(-0.39%) |
Jun 18, 2024 | 105.53 | 106.11 | 105.39 | 105.70 | 2,556,107 | +0.03(+0.03%) |
Jun 17, 2024 | 104.29 | 105.71 | 103.93 | 105.67 | 2,768,569 | +0.99(+0.95%) |
Jun 14, 2024 | 104.98 | 105.25 | 104.12 | 104.68 | 2,643,935 | -1.58(-1.49%) |
Jun 13, 2024 | 107.02 | 107.20 | 105.51 | 106.26 | 2,568,564 | -1.05(-0.98%) |
Jun 12, 2024 | 108.43 | 109.11 | 107.04 | 107.31 | 3,323,986 | +1.66(+1.57%) |
Jun 11, 2024 | 105.32 | 105.84 | 104.72 | 105.65 | 2,258,279 | -0.41(-0.39%) |
Jun 10, 2024 | 105.43 | 106.15 | 104.93 | 106.06 | 3,639,154 | -0.48(-0.45%) |
Jun 07, 2024 | 106.64 | 107.31 | 106.20 | 106.54 | 2,565,792 | -1.11(-1.04%) |
Jun 06, 2024 | 107.99 | 108.46 | 107.45 | 107.66 | 3,412,008 | -0.76(-0.70%) |
Jun 05, 2024 | 107.94 | 108.44 | 106.96 | 108.42 | 3,202,808 | +1.19(+1.11%) |
Jun 04, 2024 | 108.10 | 108.22 | 107.16 | 107.23 | 4,169,321 | -1.63(-1.50%) |
Jun 03, 2024 | 110.19 | 110.23 | 108.29 | 108.86 | 2,323,036 | -0.39(-0.36%) |
May 31, 2024 | 108.38 | 109.26 | 108.05 | 109.25 | 2,377,794 | +1.24(+1.14%) |
May 30, 2024 | 107.31 | 108.27 | 107.23 | 108.02 | 1,932,986 | +1.30(+1.22%) |
May 29, 2024 | 106.74 | 107.17 | 106.40 | 106.71 | 2,101,070 | -1.31(-1.22%) |
May 28, 2024 | 108.92 | 109.05 | 107.61 | 108.03 | 1,857,511 | -0.40(-0.37%) |
May 24, 2024 | 108.27 | 108.47 | 107.73 | 108.43 | 1,882,784 | +1.01(+0.94%) |
May 23, 2024 | 109.26 | 109.26 | 107.02 | 107.42 | 2,089,727 | -1.58(-1.45%) |
May 22, 2024 | 109.47 | 109.77 | 108.60 | 108.99 | 2,788,375 | -0.77(-0.70%) |
May 21, 2024 | 109.47 | 109.90 | 109.31 | 109.76 | 2,783,019 | -0.06(-0.05%) |
May 20, 2024 | 109.90 | 110.54 | 109.75 | 109.82 | 2,036,195 | -0.17(-0.15%) |
May 17, 2024 | 110.18 | 110.25 | 109.71 | 109.99 | 1,715,910 | -0.02(-0.02%) |
May 16, 2024 | 110.19 | 110.54 | 109.92 | 110.01 | 2,968,766 | -0.47(-0.42%) |
May 15, 2024 | 111.04 | 111.17 | 110.10 | 110.48 | 2,592,494 | +0.48(+0.43%) |
May 14, 2024 | 110.12 | 110.62 | 109.53 | 110.00 | 2,106,083 | +1.09(+1.00%) |
May 13, 2024 | 109.40 | 109.77 | 108.81 | 108.91 | 2,551,103 | +0.33(+0.30%) |
May 10, 2024 | 109.25 | 109.43 | 108.18 | 108.58 | 3,498,377 | -0.58(-0.53%) |
May 09, 2024 | 107.90 | 109.24 | 107.74 | 109.16 | 2,746,754 | +1.30(+1.20%) |
May 08, 2024 | 107.09 | 107.93 | 106.91 | 107.87 | 3,000,562 | -0.36(-0.33%) |
May 07, 2024 | 108.19 | 108.94 | 108.06 | 108.23 | 2,962,531 | +0.36(+0.33%) |
May 06, 2024 | 107.42 | 108.08 | 107.37 | 107.87 | 2,558,064 | +1.13(+1.05%) |
May 03, 2024 | 107.65 | 108.01 | 106.40 | 106.74 | 3,737,524 | +0.80(+0.75%) |
May 02, 2024 | 105.45 | 106.04 | 104.48 | 105.94 | 3,573,600 | +1.58(+1.52%) |