Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 108.16 | 108.92 | 108.16 | 108.29 | 6,857 | -0.79(-0.72%) |
Jun 06, 2024 | 109.51 | 109.51 | 108.86 | 109.08 | 9,993 | -0.38(-0.35%) |
Jun 05, 2024 | 108.86 | 109.47 | 108.58 | 109.46 | 14,292 | +1.17(+1.08%) |
Jun 04, 2024 | 109.20 | 109.20 | 108.22 | 108.29 | 17,092 | -1.62(-1.47%) |
Jun 03, 2024 | 111.60 | 111.60 | 109.46 | 109.91 | 12,487 | -1.09(-0.98%) |
May 31, 2024 | 110.29 | 111.00 | 109.62 | 111.00 | 13,842 | +1.31(+1.19%) |
May 30, 2024 | 109.12 | 109.97 | 109.12 | 109.69 | 31,141 | +0.88(+0.81%) |
May 29, 2024 | 109.15 | 109.20 | 108.64 | 108.81 | 31,540 | -1.50(-1.36%) |
May 28, 2024 | 111.38 | 111.38 | 109.86 | 110.31 | 68,869 | -0.47(-0.42%) |
May 24, 2024 | 110.19 | 110.78 | 109.98 | 110.78 | 11,875 | +1.08(+0.98%) |
May 23, 2024 | 111.63 | 111.63 | 109.27 | 109.70 | 13,871 | -1.30(-1.17%) |
May 22, 2024 | 111.57 | 111.71 | 110.69 | 111.00 | 16,559 | -1.20(-1.07%) |
May 21, 2024 | 111.82 | 112.20 | 111.77 | 112.20 | 12,272 | +0.06(+0.05%) |
May 20, 2024 | 111.92 | 112.61 | 111.92 | 112.14 | 42,522 | +0.07(+0.06%) |
May 17, 2024 | 111.80 | 112.07 | 111.72 | 112.07 | 30,992 | +0.11(+0.10%) |
May 16, 2024 | 112.88 | 112.88 | 111.85 | 111.95 | 34,476 | -1.05(-0.92%) |
May 15, 2024 | 113.15 | 113.15 | 112.39 | 113.00 | 17,109 | +1.05(+0.94%) |
May 14, 2024 | 112.20 | 112.21 | 111.56 | 111.95 | 15,268 | +0.91(+0.82%) |
May 13, 2024 | 111.68 | 111.97 | 111.04 | 111.04 | 14,515 | -0.07(-0.06%) |
May 10, 2024 | 111.81 | 111.81 | 110.88 | 111.11 | 34,436 | -0.43(-0.39%) |
May 09, 2024 | 110.52 | 111.54 | 110.38 | 111.54 | 18,158 | +1.13(+1.03%) |
May 08, 2024 | 109.79 | 110.45 | 109.79 | 110.41 | 16,667 | -0.11(-0.10%) |
May 07, 2024 | 110.53 | 111.24 | 110.34 | 110.52 | 12,440 | +0.28(+0.25%) |
May 06, 2024 | 109.55 | 110.29 | 109.55 | 110.24 | 31,977 | +1.61(+1.48%) |
May 03, 2024 | 109.25 | 109.55 | 108.31 | 108.63 | 25,034 | +1.05(+0.98%) |
May 02, 2024 | 107.32 | 107.67 | 106.30 | 107.58 | 13,543 | +1.48(+1.39%) |
May 01, 2024 | 106.17 | 107.46 | 105.54 | 106.10 | 44,093 | +0.10(+0.09%) |
Apr 30, 2024 | 107.51 | 107.71 | 106.00 | 106.00 | 109,098 | -2.31(-2.13%) |
Apr 29, 2024 | 108.12 | 108.62 | 107.78 | 108.31 | 19,426 | +0.48(+0.44%) |
Apr 26, 2024 | 107.57 | 108.16 | 107.45 | 107.83 | 25,005 | +0.54(+0.50%) |
Apr 25, 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 18,121 | -0.75(-0.69%) |
Apr 24, 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 22,206 | +0.07(+0.06%) |
Apr 23, 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 16,638 | +1.65(+1.55%) |
Apr 22, 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 84,538 | +1.09(+1.04%) |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 9,940 | +0.46(+0.44%) |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 12,917 | -0.05(-0.05%) |
Apr 17, 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 16,372 | -0.88(-0.83%) |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 19,599 | -0.40(-0.38%) |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 84,277 | -1.49(-1.38%) |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 85,025 | -1.62(-1.48%) |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 19,441 | +0.02(+0.02%) |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 33,163 | -2.25(-2.02%) |
Apr 09, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 18,534 | +0.19(+0.17%) |
Apr 08, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 16,329 | +0.60(+0.54%) |
Apr 05, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 19,037 | +0.66(+0.60%) |
Apr 04, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 12,906 | -1.23(-1.11%) |
Apr 03, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 43,544 | +0.51(+0.46%) |
Apr 02, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 46,273 | -1.78(-1.58%) |