Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 104.62 | 104.73 | 104.50 | 104.61 | 319,516 | +0.07(+0.07%) |
Jun 26, 2024 | 104.62 | 104.66 | 104.52 | 104.54 | 352,232 | -0.13(-0.12%) |
Jun 25, 2024 | 104.64 | 104.70 | 104.61 | 104.67 | 481,987 | +0.02(+0.02%) |
Jun 24, 2024 | 104.65 | 104.69 | 104.58 | 104.65 | 438,793 | +0.00(+0.00%) |
Jun 21, 2024 | 104.63 | 104.68 | 104.60 | 104.65 | 225,467 | +0.04(+0.04%) |
Jun 20, 2024 | 104.68 | 104.68 | 104.59 | 104.61 | 498,067 | -0.13(-0.12%) |
Jun 18, 2024 | 104.60 | 104.74 | 104.57 | 104.74 | 335,906 | +0.16(+0.15%) |
Jun 17, 2024 | 104.59 | 104.63 | 104.53 | 104.58 | 196,991 | -0.02(-0.02%) |
Jun 14, 2024 | 104.55 | 104.64 | 104.55 | 104.60 | 257,303 | +0.03(+0.03%) |
Jun 13, 2024 | 104.52 | 104.59 | 104.48 | 104.57 | 380,110 | +0.12(+0.11%) |
Jun 12, 2024 | 104.46 | 104.62 | 104.44 | 104.45 | 438,708 | +0.09(+0.09%) |
Jun 11, 2024 | 104.31 | 104.38 | 104.28 | 104.36 | 312,538 | +0.07(+0.07%) |
Jun 10, 2024 | 104.34 | 104.37 | 104.25 | 104.29 | 322,937 | +0.04(+0.04%) |
Jun 07, 2024 | 104.29 | 104.29 | 104.22 | 104.25 | 413,727 | -0.12(-0.11%) |
Jun 06, 2024 | 104.29 | 104.47 | 104.29 | 104.37 | 571,847 | +0.13(+0.12%) |
Jun 05, 2024 | 104.20 | 104.26 | 104.16 | 104.24 | 560,682 | +0.06(+0.06%) |
Jun 04, 2024 | 104.09 | 104.20 | 104.09 | 104.18 | 398,412 | +0.14(+0.13%) |
Jun 03, 2024 | 103.98 | 104.08 | 103.97 | 104.04 | 308,076 | +0.07(+0.07%) |
May 31, 2024 | 103.96 | 104.03 | 103.92 | 103.97 | 267,349 | +0.02(+0.02%) |
May 30, 2024 | 103.91 | 104.00 | 103.91 | 103.95 | 211,691 | +0.02(+0.02%) |
May 29, 2024 | 104.05 | 104.08 | 103.90 | 103.93 | 284,112 | -0.11(-0.11%) |
May 28, 2024 | 104.07 | 104.09 | 104.02 | 104.04 | 363,537 | -0.02(-0.02%) |
May 24, 2024 | 104.03 | 104.09 | 104.00 | 104.06 | 226,424 | +0.01(+0.01%) |
May 23, 2024 | 104.07 | 104.14 | 104.00 | 104.05 | 542,386 | -0.06(-0.06%) |
May 22, 2024 | 104.19 | 104.30 | 104.11 | 104.11 | 254,883 | -0.18(-0.17%) |
May 21, 2024 | 104.47 | 104.47 | 104.24 | 104.29 | 467,388 | -0.08(-0.08%) |
May 20, 2024 | 104.51 | 104.51 | 104.34 | 104.37 | 231,485 | -0.07(-0.07%) |
May 17, 2024 | 104.55 | 104.57 | 104.41 | 104.44 | 333,497 | -0.12(-0.11%) |
May 16, 2024 | 104.55 | 104.64 | 104.52 | 104.56 | 223,700 | -0.02(-0.02%) |
May 15, 2024 | 104.52 | 104.63 | 104.52 | 104.58 | 263,568 | +0.09(+0.09%) |
May 14, 2024 | 104.47 | 104.57 | 104.47 | 104.49 | 237,313 | -0.08(-0.08%) |
May 13, 2024 | 104.49 | 104.57 | 104.46 | 104.57 | 243,020 | +0.11(+0.11%) |
May 10, 2024 | 104.51 | 104.53 | 104.44 | 104.46 | 304,939 | -0.02(-0.02%) |
May 09, 2024 | 104.54 | 104.61 | 104.46 | 104.48 | 465,120 | -0.13(-0.12%) |
May 08, 2024 | 104.53 | 104.62 | 104.53 | 104.61 | 284,536 | +0.04(+0.04%) |
May 07, 2024 | 104.48 | 104.61 | 104.48 | 104.57 | 356,954 | +0.11(+0.11%) |
May 06, 2024 | 104.41 | 104.48 | 104.40 | 104.46 | 352,378 | +0.15(+0.14%) |
May 03, 2024 | 104.26 | 104.43 | 104.26 | 104.31 | 329,158 | -0.01(-0.01%) |
May 02, 2024 | 104.23 | 104.32 | 104.23 | 104.32 | 350,703 | +0.06(+0.06%) |
May 01, 2024 | 104.13 | 104.30 | 104.13 | 104.26 | 325,978 | +0.09(+0.09%) |
Apr 30, 2024 | 104.05 | 104.19 | 104.05 | 104.17 | 506,512 | +0.06(+0.06%) |
Apr 29, 2024 | 104.10 | 104.12 | 104.07 | 104.11 | 272,373 | +0.07(+0.07%) |
Apr 26, 2024 | 104.11 | 104.16 | 104.03 | 104.04 | 255,950 | -0.01(-0.01%) |
Apr 25, 2024 | 104.12 | 104.15 | 104.02 | 104.05 | 350,590 | -0.09(-0.09%) |
Apr 24, 2024 | 104.24 | 104.25 | 104.14 | 104.14 | 446,928 | -0.10(-0.10%) |
Apr 23, 2024 | 104.21 | 104.27 | 104.18 | 104.24 | 374,528 | -0.01(-0.01%) |
Apr 22, 2024 | 104.20 | 104.27 | 104.18 | 104.25 | 601,918 | +0.03(+0.03%) |
Apr 19, 2024 | 104.20 | 104.26 | 104.17 | 104.22 | 292,396 | +0.04(+0.04%) |
Apr 18, 2024 | 104.15 | 104.24 | 104.12 | 104.18 | 641,466 | +0.01(+0.01%) |
Apr 17, 2024 | 103.96 | 104.19 | 103.96 | 104.17 | 501,043 | +0.18(+0.17%) |
Apr 16, 2024 | 103.96 | 104.05 | 103.16 | 103.99 | 586,319 | -0.07(-0.07%) |
Apr 15, 2024 | 104.01 | 104.06 | 103.94 | 104.06 | 338,983 | +0.04(+0.04%) |
Apr 12, 2024 | 103.98 | 104.08 | 103.98 | 104.02 | 1,192,873 | +0.10(+0.10%) |
Apr 11, 2024 | 103.86 | 103.97 | 103.86 | 103.92 | 609,273 | +0.05(+0.05%) |
Apr 10, 2024 | 103.80 | 103.94 | 103.80 | 103.87 | 518,554 | -0.21(-0.20%) |
Apr 09, 2024 | 104.05 | 104.14 | 104.05 | 104.08 | 292,747 | +0.08(+0.08%) |
Apr 08, 2024 | 104.01 | 104.03 | 103.96 | 104.00 | 255,263 | +0.01(+0.01%) |
Apr 05, 2024 | 103.94 | 104.02 | 103.94 | 103.99 | 505,043 | -0.02(-0.02%) |
Apr 04, 2024 | 103.99 | 104.05 | 103.99 | 104.01 | 316,023 | +0.03(+0.03%) |
Apr 03, 2024 | 103.91 | 104.03 | 103.88 | 103.98 | 334,430 | -0.03(-0.03%) |
Apr 02, 2024 | 104.05 | 104.09 | 103.95 | 104.01 | 308,859 | -0.12(-0.11%) |