Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 104.88 | 107.11 | 104.79 | 105.36 | 4,711,661 | +3.61(+3.55%) |
Jun 11, 2024 | 102.01 | 102.06 | 100.68 | 101.75 | 1,599,587 | -0.83(-0.81%) |
Jun 10, 2024 | 101.06 | 102.61 | 100.67 | 102.58 | 1,561,202 | +0.87(+0.86%) |
Jun 07, 2024 | 101.49 | 102.24 | 100.61 | 101.71 | 1,823,274 | -1.09(-1.06%) |
Jun 06, 2024 | 103.54 | 104.08 | 102.42 | 102.80 | 3,185,301 | -1.23(-1.18%) |
Jun 05, 2024 | 102.40 | 104.04 | 101.84 | 104.03 | 2,154,510 | +2.18(+2.14%) |
Jun 04, 2024 | 103.35 | 103.68 | 101.73 | 101.85 | 2,086,254 | -2.20(-2.11%) |
Jun 03, 2024 | 105.82 | 105.84 | 103.26 | 104.05 | 2,590,450 | -1.25(-1.19%) |
May 31, 2024 | 104.45 | 105.33 | 103.31 | 105.30 | 2,424,257 | +1.38(+1.33%) |
May 30, 2024 | 102.74 | 104.17 | 102.50 | 103.92 | 2,145,045 | +1.76(+1.72%) |
May 29, 2024 | 102.49 | 103.02 | 101.92 | 102.16 | 2,182,193 | -1.51(-1.46%) |
May 28, 2024 | 105.22 | 105.66 | 103.28 | 103.67 | 2,321,443 | -1.48(-1.41%) |
May 24, 2024 | 104.70 | 105.31 | 104.16 | 105.15 | 1,105,232 | +1.27(+1.22%) |
May 23, 2024 | 105.23 | 105.42 | 103.62 | 103.88 | 2,310,276 | -0.82(-0.78%) |
May 22, 2024 | 107.08 | 107.28 | 104.28 | 104.70 | 3,178,484 | -2.45(-2.29%) |
May 21, 2024 | 107.13 | 107.25 | 106.19 | 107.15 | 1,657,422 | -0.14(-0.13%) |
May 20, 2024 | 107.66 | 108.03 | 107.01 | 107.29 | 1,458,961 | +0.12(+0.11%) |
May 17, 2024 | 107.10 | 107.38 | 106.69 | 107.17 | 1,388,476 | +0.15(+0.14%) |
May 16, 2024 | 109.57 | 109.84 | 106.97 | 107.02 | 2,855,732 | -2.98(-2.71%) |
May 15, 2024 | 108.94 | 110.09 | 108.94 | 110.00 | 3,476,190 | +2.53(+2.35%) |
May 14, 2024 | 107.15 | 107.67 | 106.80 | 107.47 | 1,885,365 | +0.92(+0.86%) |
May 13, 2024 | 108.12 | 108.38 | 106.48 | 106.55 | 1,699,294 | -0.96(-0.89%) |
May 10, 2024 | 107.60 | 108.05 | 107.20 | 107.51 | 1,488,595 | -0.08(-0.07%) |
May 09, 2024 | 105.61 | 107.64 | 105.52 | 107.59 | 2,043,143 | +2.17(+2.06%) |
May 08, 2024 | 105.09 | 105.67 | 104.83 | 105.42 | 1,687,268 | -0.35(-0.33%) |
May 07, 2024 | 106.86 | 107.15 | 105.77 | 105.77 | 2,129,640 | -1.09(-1.02%) |
May 06, 2024 | 106.20 | 106.98 | 105.81 | 106.86 | 2,046,495 | +1.64(+1.56%) |
May 03, 2024 | 105.53 | 107.56 | 105.18 | 105.22 | 3,085,294 | +1.69(+1.63%) |
May 02, 2024 | 103.34 | 103.79 | 101.35 | 103.53 | 2,751,895 | +1.34(+1.31%) |
May 01, 2024 | 102.45 | 104.59 | 101.37 | 102.19 | 3,610,101 | -0.42(-0.41%) |
Apr 30, 2024 | 103.94 | 104.73 | 102.60 | 102.61 | 2,380,359 | -1.87(-1.79%) |
Apr 29, 2024 | 104.18 | 104.91 | 103.90 | 104.48 | 1,827,137 | +0.76(+0.73%) |
Apr 26, 2024 | 102.91 | 104.44 | 102.91 | 103.72 | 1,897,101 | +1.25(+1.22%) |
Apr 25, 2024 | 101.35 | 102.78 | 99.82 | 102.47 | 3,829,195 | -0.16(-0.16%) |
Apr 24, 2024 | 103.54 | 104.68 | 101.67 | 102.63 | 2,592,792 | -0.99(-0.96%) |
Apr 23, 2024 | 101.46 | 103.80 | 100.90 | 103.62 | 3,668,263 | +2.69(+2.67%) |
Apr 22, 2024 | 100.72 | 101.80 | 100.08 | 100.93 | 2,158,304 | +0.77(+0.77%) |
Apr 19, 2024 | 100.42 | 101.57 | 99.58 | 100.16 | 2,979,331 | -0.54(-0.54%) |
Apr 18, 2024 | 102.13 | 102.82 | 100.55 | 100.70 | 3,790,644 | -0.08(-0.08%) |
Apr 17, 2024 | 102.44 | 102.51 | 100.46 | 100.78 | 3,026,422 | -0.78(-0.77%) |
Apr 16, 2024 | 102.16 | 102.16 | 100.35 | 101.56 | 3,971,501 | -1.32(-1.28%) |
Apr 15, 2024 | 104.94 | 105.47 | 102.56 | 102.88 | 2,885,077 | -1.36(-1.30%) |
Apr 12, 2024 | 104.17 | 104.54 | 103.55 | 104.24 | 2,655,368 | -0.56(-0.53%) |
Apr 11, 2024 | 104.78 | 105.29 | 104.20 | 104.80 | 3,005,976 | +0.42(+0.40%) |
Apr 10, 2024 | 105.16 | 106.02 | 104.11 | 104.38 | 6,049,812 | -4.02(-3.71%) |
Apr 09, 2024 | 108.96 | 109.09 | 106.78 | 108.40 | 2,074,597 | -0.11(-0.10%) |
Apr 08, 2024 | 108.93 | 109.31 | 108.12 | 108.51 | 1,488,131 | -0.08(-0.07%) |
Apr 05, 2024 | 107.21 | 108.86 | 107.21 | 108.59 | 2,684,003 | +1.50(+1.40%) |
Apr 04, 2024 | 109.81 | 110.39 | 106.78 | 107.09 | 2,189,601 | -1.54(-1.42%) |
Apr 03, 2024 | 107.44 | 109.03 | 107.30 | 108.63 | 2,129,702 | +0.77(+0.71%) |
Apr 02, 2024 | 108.89 | 108.90 | 107.10 | 107.86 | 4,372,846 | -2.28(-2.07%) |