Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 106.08 | 107.83 | 106.08 | 107.65 | 542,053 | +1.50(+1.41%) |
Jun 27, 2024 | 106.09 | 107.15 | 105.37 | 106.15 | 388,063 | -0.10(-0.09%) |
Jun 26, 2024 | 108.53 | 108.66 | 105.64 | 106.25 | 706,931 | -3.03(-2.77%) |
Jun 25, 2024 | 108.24 | 109.49 | 105.39 | 109.28 | 1,059,940 | +0.65(+0.60%) |
Jun 24, 2024 | 107.61 | 109.89 | 107.00 | 108.63 | 584,007 | +1.88(+1.76%) |
Jun 21, 2024 | 107.31 | 109.39 | 106.54 | 106.75 | 847,786 | -1.13(-1.05%) |
Jun 20, 2024 | 108.04 | 110.42 | 107.12 | 107.88 | 718,077 | -0.36(-0.33%) |
Jun 18, 2024 | 108.31 | 110.27 | 108.06 | 108.24 | 693,386 | -0.06(-0.06%) |
Jun 17, 2024 | 105.79 | 108.38 | 105.41 | 108.30 | 417,354 | +2.06(+1.94%) |
Jun 14, 2024 | 106.37 | 107.23 | 104.91 | 106.24 | 283,016 | -0.99(-0.92%) |
Jun 13, 2024 | 108.96 | 110.00 | 106.76 | 107.23 | 483,094 | -1.02(-0.94%) |
Jun 12, 2024 | 110.23 | 110.76 | 107.88 | 108.25 | 446,858 | -1.69(-1.54%) |
Jun 11, 2024 | 109.21 | 110.75 | 107.96 | 109.94 | 615,067 | +0.75(+0.69%) |
Jun 10, 2024 | 107.91 | 110.76 | 107.91 | 109.19 | 557,217 | +0.84(+0.78%) |
Jun 07, 2024 | 111.78 | 114.04 | 107.85 | 108.35 | 728,345 | -4.50(-3.99%) |
Jun 06, 2024 | 113.71 | 115.32 | 111.65 | 112.85 | 429,017 | -0.91(-0.80%) |
Jun 05, 2024 | 112.07 | 114.72 | 111.97 | 113.76 | 788,776 | +2.35(+2.11%) |
Jun 04, 2024 | 105.92 | 111.82 | 105.78 | 111.41 | 1,521,323 | +5.59(+5.28%) |
Jun 03, 2024 | 112.62 | 112.92 | 105.72 | 105.82 | 1,337,052 | -8.80(-7.68%) |
May 31, 2024 | 116.93 | 117.13 | 114.49 | 114.62 | 513,577 | -1.62(-1.39%) |
May 30, 2024 | 116.48 | 117.80 | 114.57 | 116.24 | 579,566 | +0.07(+0.06%) |
May 29, 2024 | 116.41 | 117.23 | 114.97 | 116.17 | 480,454 | -1.15(-0.98%) |
May 28, 2024 | 116.99 | 118.45 | 115.62 | 117.32 | 469,417 | +0.57(+0.49%) |
May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 447,835 | -0.62(-0.53%) |
May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 620,141 | +0.48(+0.41%) |
May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 1,004,050 | -0.62(-0.53%) |
May 21, 2024 | 118.59 | 118.69 | 116.19 | 117.51 | 846,695 | -1.27(-1.07%) |
May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 581,071 | -1.13(-0.94%) |
May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 1,465,155 | -0.41(-0.34%) |
May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 545,068 | -1.45(-1.19%) |
May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 507,831 | +0.98(+0.81%) |
May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 524,615 | -1.23(-1.01%) |
May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 684,954 | +1.05(+0.87%) |
May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 363,999 | -0.34(-0.28%) |
May 09, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 701,179 | +1.92(+1.61%) |
May 08, 2024 | 120.06 | 120.08 | 118.62 | 119.39 | 394,207 | -0.53(-0.44%) |
May 07, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 624,743 | +0.47(+0.39%) |
May 06, 2024 | 119.42 | 120.98 | 118.64 | 119.45 | 469,985 | +0.77(+0.65%) |
May 03, 2024 | 118.09 | 119.27 | 117.95 | 118.68 | 437,698 | +1.12(+0.95%) |
May 02, 2024 | 118.60 | 119.40 | 117.06 | 117.56 | 545,065 | -0.53(-0.45%) |
May 01, 2024 | 117.85 | 119.76 | 116.89 | 118.09 | 487,614 | +0.43(+0.37%) |
Apr 30, 2024 | 119.38 | 119.95 | 116.82 | 117.66 | 687,442 | -1.26(-1.06%) |
Apr 29, 2024 | 118.00 | 119.84 | 118.00 | 118.92 | 1,217,798 | -0.01(-0.01%) |
Apr 26, 2024 | 117.39 | 120.33 | 114.67 | 118.93 | 1,229,201 | +3.82(+3.32%) |
Apr 25, 2024 | 115.05 | 115.97 | 113.62 | 115.11 | 1,062,510 | -0.79(-0.68%) |
Apr 24, 2024 | 117.00 | 117.03 | 115.27 | 115.90 | 1,692,841 | -0.48(-0.41%) |
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 994,905 | -2.13(-1.80%) |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 1,033,895 | -1.18(-0.99%) |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 2,534,759 | +0.62(+0.52%) |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 847,346 | +0.13(+0.11%) |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 534,757 | -0.58(-0.49%) |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 474,413 | -1.89(-1.56%) |
Apr 15, 2024 | 122.95 | 123.23 | 121.23 | 121.41 | 453,024 | -1.26(-1.03%) |
Apr 12, 2024 | 123.26 | 123.69 | 121.20 | 122.67 | 643,325 | -1.08(-0.87%) |
Apr 11, 2024 | 125.03 | 125.55 | 122.79 | 123.75 | 544,122 | -0.41(-0.33%) |
Apr 10, 2024 | 126.01 | 126.33 | 123.70 | 124.16 | 678,564 | -3.04(-2.39%) |
Apr 09, 2024 | 127.51 | 128.36 | 126.71 | 127.20 | 386,384 | +0.11(+0.09%) |
Apr 08, 2024 | 127.28 | 127.47 | 126.69 | 127.09 | 713,624 | +0.24(+0.19%) |
Apr 05, 2024 | 126.50 | 127.95 | 125.58 | 126.85 | 314,957 | +0.08(+0.06%) |
Apr 04, 2024 | 124.09 | 127.66 | 123.90 | 126.77 | 502,579 | +3.16(+2.56%) |
Apr 03, 2024 | 126.84 | 127.02 | 123.05 | 123.61 | 841,246 | -3.09(-2.44%) |
Apr 02, 2024 | 126.78 | 127.96 | 126.45 | 126.70 | 651,252 | -1.31(-1.03%) |