Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 110.96 | 113.17 | 110.84 | 112.80 | 839,711 | +1.89(+1.70%) |
Jun 21, 2024 | 111.63 | 112.45 | 110.76 | 110.91 | 1,889,608 | -0.21(-0.19%) |
Jun 20, 2024 | 110.60 | 111.84 | 110.13 | 111.12 | 902,048 | +0.55(+0.50%) |
Jun 18, 2024 | 110.40 | 110.79 | 109.57 | 110.57 | 946,019 | -0.19(-0.17%) |
Jun 17, 2024 | 110.32 | 111.47 | 109.83 | 110.76 | 1,178,424 | -0.36(-0.32%) |
Jun 14, 2024 | 111.02 | 111.92 | 110.66 | 111.12 | 773,364 | -0.40(-0.36%) |
Jun 13, 2024 | 111.49 | 112.17 | 110.43 | 111.52 | 1,535,165 | -0.09(-0.08%) |
Jun 12, 2024 | 114.15 | 114.25 | 111.30 | 111.61 | 1,008,534 | -1.10(-0.98%) |
Jun 11, 2024 | 110.67 | 112.82 | 110.35 | 112.70 | 1,403,092 | +1.09(+0.98%) |
Jun 10, 2024 | 111.18 | 112.37 | 110.82 | 111.61 | 1,103,680 | +0.31(+0.28%) |
Jun 07, 2024 | 111.13 | 112.12 | 111.06 | 111.31 | 754,845 | -1.20(-1.07%) |
Jun 06, 2024 | 113.02 | 113.84 | 112.40 | 112.51 | 752,890 | -0.99(-0.87%) |
Jun 05, 2024 | 114.89 | 115.22 | 113.35 | 113.50 | 830,031 | -1.97(-1.71%) |
Jun 04, 2024 | 114.87 | 115.80 | 114.09 | 115.47 | 760,652 | +0.29(+0.25%) |
Jun 03, 2024 | 115.43 | 115.97 | 114.64 | 115.18 | 1,044,489 | -0.29(-0.25%) |
May 31, 2024 | 112.14 | 115.55 | 111.61 | 115.47 | 1,533,628 | +3.75(+3.35%) |
May 30, 2024 | 110.51 | 111.78 | 110.47 | 111.72 | 767,370 | +1.76(+1.60%) |
May 29, 2024 | 111.27 | 111.34 | 109.91 | 109.96 | 796,030 | -2.01(-1.80%) |
May 28, 2024 | 111.82 | 113.01 | 111.82 | 111.97 | 887,178 | +0.04(+0.03%) |
May 24, 2024 | 111.38 | 111.97 | 110.76 | 111.93 | 667,390 | +0.89(+0.80%) |
May 23, 2024 | 113.17 | 113.44 | 111.00 | 111.04 | 740,578 | -2.97(-2.61%) |
May 22, 2024 | 115.35 | 115.94 | 113.77 | 114.01 | 909,371 | -2.10(-1.81%) |
May 21, 2024 | 115.61 | 116.38 | 115.15 | 116.11 | 602,362 | +0.82(+0.71%) |
May 20, 2024 | 115.94 | 116.23 | 114.83 | 115.29 | 741,681 | -0.25(-0.21%) |
May 17, 2024 | 115.88 | 115.88 | 115.10 | 115.54 | 798,759 | -0.18(-0.15%) |
May 16, 2024 | 114.95 | 116.10 | 114.81 | 115.72 | 764,771 | +0.68(+0.59%) |
May 15, 2024 | 114.94 | 115.57 | 114.63 | 115.03 | 604,624 | +1.30(+1.14%) |
May 14, 2024 | 114.84 | 114.88 | 113.13 | 113.74 | 730,228 | -0.52(-0.46%) |
May 13, 2024 | 114.52 | 115.35 | 114.04 | 114.26 | 803,494 | -0.18(-0.16%) |
May 10, 2024 | 115.80 | 115.80 | 114.40 | 114.44 | 1,034,580 | -0.83(-0.72%) |
May 09, 2024 | 113.57 | 115.44 | 113.11 | 115.27 | 1,474,693 | +1.59(+1.40%) |
May 08, 2024 | 112.15 | 113.72 | 111.33 | 113.69 | 972,643 | +1.38(+1.23%) |
May 07, 2024 | 112.27 | 112.81 | 111.45 | 112.31 | 851,579 | +0.84(+0.76%) |
May 06, 2024 | 111.92 | 111.92 | 110.65 | 111.47 | 990,522 | -0.26(-0.23%) |
May 03, 2024 | 111.53 | 111.82 | 110.43 | 111.72 | 1,030,478 | +0.83(+0.75%) |
May 02, 2024 | 110.94 | 110.97 | 109.83 | 110.89 | 744,802 | +0.58(+0.52%) |
May 01, 2024 | 109.31 | 110.98 | 108.92 | 110.32 | 1,123,088 | +1.00(+0.91%) |
Apr 30, 2024 | 109.22 | 109.93 | 108.47 | 109.32 | 1,372,526 | -0.51(-0.46%) |
Apr 29, 2024 | 108.88 | 109.90 | 108.88 | 109.82 | 805,258 | +1.30(+1.20%) |
Apr 26, 2024 | 110.33 | 110.68 | 108.44 | 108.52 | 1,259,192 | -1.61(-1.46%) |
Apr 25, 2024 | 109.79 | 110.85 | 108.89 | 110.13 | 1,421,435 | -0.41(-0.37%) |
Apr 24, 2024 | 108.10 | 110.78 | 107.63 | 110.53 | 1,487,297 | +1.42(+1.30%) |
Apr 23, 2024 | 108.74 | 110.14 | 108.53 | 109.12 | 959,089 | +0.00(+0.00%) |
Apr 22, 2024 | 107.31 | 109.59 | 106.90 | 109.12 | 1,139,226 | +1.54(+1.43%) |
Apr 19, 2024 | 106.12 | 107.76 | 105.83 | 107.58 | 1,008,611 | +2.07(+1.96%) |
Apr 18, 2024 | 104.71 | 106.04 | 104.08 | 105.51 | 1,179,485 | +1.20(+1.15%) |
Apr 17, 2024 | 103.09 | 104.70 | 102.39 | 104.31 | 1,543,262 | +2.05(+2.01%) |
Apr 16, 2024 | 104.31 | 104.31 | 102.12 | 102.26 | 1,310,932 | -2.30(-2.20%) |
Apr 15, 2024 | 105.64 | 106.09 | 103.75 | 104.56 | 1,344,048 | -0.72(-0.69%) |
Apr 12, 2024 | 105.66 | 106.19 | 104.44 | 105.28 | 1,520,120 | +0.12(+0.11%) |
Apr 11, 2024 | 106.30 | 106.35 | 104.46 | 105.17 | 1,024,219 | -0.50(-0.48%) |
Apr 10, 2024 | 107.27 | 107.27 | 104.83 | 105.67 | 1,457,495 | -3.20(-2.94%) |
Apr 09, 2024 | 109.50 | 109.61 | 108.27 | 108.87 | 1,078,743 | +0.37(+0.34%) |
Apr 08, 2024 | 108.39 | 109.26 | 107.86 | 108.50 | 1,174,245 | +0.40(+0.37%) |
Apr 05, 2024 | 107.78 | 108.74 | 107.36 | 108.11 | 1,116,235 | -0.45(-0.42%) |
Apr 04, 2024 | 109.99 | 110.21 | 107.83 | 108.56 | 1,221,691 | -0.69(-0.64%) |
Apr 03, 2024 | 110.29 | 110.40 | 109.02 | 109.26 | 1,268,480 | -0.82(-0.75%) |
Apr 02, 2024 | 109.94 | 111.48 | 109.53 | 110.08 | 1,280,593 | +0.36(+0.33%) |