Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 113.00 | 114.00 | 113.00 | 113.27 | 267,909 | -0.30(-0.26%) |
Jun 13, 2024 | 112.62 | 113.76 | 112.02 | 113.57 | 126,982 | +0.78(+0.69%) |
Jun 12, 2024 | 111.42 | 113.04 | 111.30 | 112.79 | 168,953 | +1.78(+1.60%) |
Jun 11, 2024 | 111.24 | 112.03 | 110.70 | 111.01 | 189,905 | -0.43(-0.39%) |
Jun 10, 2024 | 112.50 | 112.58 | 111.32 | 111.44 | 181,659 | -1.55(-1.37%) |
Jun 07, 2024 | 113.25 | 113.99 | 112.45 | 112.99 | 161,023 | -0.52(-0.46%) |
Jun 06, 2024 | 113.74 | 114.32 | 112.94 | 113.51 | 282,232 | -0.24(-0.21%) |
Jun 05, 2024 | 111.45 | 114.14 | 111.45 | 113.75 | 364,302 | +2.43(+2.18%) |
Jun 04, 2024 | 109.31 | 111.53 | 109.31 | 111.32 | 172,651 | +2.10(+1.92%) |
Jun 03, 2024 | 109.71 | 110.64 | 108.50 | 109.22 | 193,419 | -0.78(-0.71%) |
May 31, 2024 | 107.88 | 110.15 | 107.09 | 110.00 | 822,605 | +2.24(+2.08%) |
May 30, 2024 | 107.64 | 108.37 | 106.85 | 107.76 | 280,700 | -0.17(-0.16%) |
May 29, 2024 | 110.13 | 110.28 | 107.82 | 107.93 | 245,357 | -2.33(-2.11%) |
May 28, 2024 | 109.53 | 111.78 | 109.53 | 110.26 | 298,586 | -1.47(-1.32%) |
May 27, 2024 | 111.24 | 112.16 | 111.01 | 111.73 | 103,200 | +0.20(+0.18%) |
May 24, 2024 | 109.62 | 111.82 | 109.29 | 111.53 | 244,017 | +2.36(+2.16%) |
May 23, 2024 | 111.00 | 111.00 | 108.91 | 109.17 | 207,259 | -1.52(-1.37%) |
May 22, 2024 | 109.47 | 111.57 | 109.47 | 110.69 | 222,901 | +1.00(+0.91%) |
May 21, 2024 | 108.50 | 109.88 | 108.46 | 109.69 | 164,219 | +1.13(+1.04%) |
May 17, 2024 | 108.56 | 0 | -0.57(-0.52%) | |||
May 16, 2024 | 111.23 | 111.30 | 108.80 | 109.13 | 342,107 | -2.14(-1.92%) |
May 15, 2024 | 112.01 | 112.16 | 111.15 | 111.27 | 147,536 | -0.50(-0.45%) |
May 14, 2024 | 112.53 | 113.07 | 111.36 | 111.77 | 149,061 | -1.09(-0.97%) |
May 13, 2024 | 110.88 | 113.18 | 110.52 | 112.86 | 192,124 | +2.27(+2.05%) |
May 10, 2024 | 112.16 | 112.16 | 110.23 | 110.59 | 200,741 | -1.84(-1.64%) |
May 09, 2024 | 115.65 | 117.40 | 112.08 | 112.43 | 414,430 | -4.17(-3.58%) |
May 08, 2024 | 115.90 | 116.73 | 115.31 | 116.60 | 275,470 | +0.70(+0.60%) |
May 07, 2024 | 116.75 | 117.08 | 115.67 | 115.90 | 215,216 | -0.76(-0.65%) |
May 06, 2024 | 114.69 | 116.67 | 114.53 | 116.66 | 357,582 | +2.14(+1.87%) |
May 03, 2024 | 114.84 | 115.59 | 113.78 | 114.52 | 308,640 | +0.07(+0.06%) |
May 02, 2024 | 112.87 | 114.58 | 111.51 | 114.45 | 309,821 | +3.79(+3.42%) |
May 01, 2024 | 109.33 | 111.17 | 109.30 | 110.66 | 184,014 | +1.05(+0.96%) |
Apr 30, 2024 | 110.78 | 111.43 | 109.16 | 109.61 | 361,895 | -1.48(-1.33%) |
Apr 29, 2024 | 111.57 | 112.14 | 110.35 | 111.09 | 132,573 | -0.71(-0.64%) |
Apr 26, 2024 | 111.93 | 112.05 | 111.31 | 111.80 | 131,587 | +0.44(+0.40%) |
Apr 25, 2024 | 110.33 | 111.98 | 109.29 | 111.36 | 212,646 | +0.42(+0.38%) |
Apr 24, 2024 | 111.01 | 111.96 | 110.61 | 110.94 | 295,956 | +0.36(+0.33%) |
Apr 23, 2024 | 108.26 | 110.67 | 108.26 | 110.58 | 333,429 | +2.30(+2.12%) |
Apr 22, 2024 | 108.80 | 109.54 | 107.73 | 108.28 | 146,718 | -0.22(-0.20%) |
Apr 19, 2024 | 108.58 | 109.13 | 107.59 | 108.50 | 487,861 | -0.65(-0.60%) |
Apr 18, 2024 | 109.85 | 109.95 | 108.18 | 109.15 | 214,582 | -0.49(-0.45%) |
Apr 17, 2024 | 110.82 | 111.35 | 108.74 | 109.64 | 230,274 | -0.96(-0.87%) |
Apr 16, 2024 | 110.04 | 111.45 | 109.75 | 110.60 | 205,226 | +0.75(+0.68%) |
Apr 15, 2024 | 110.41 | 111.64 | 109.18 | 109.85 | 149,683 | -0.70(-0.63%) |
Apr 12, 2024 | 109.80 | 110.84 | 109.38 | 110.55 | 136,248 | +0.47(+0.43%) |
Apr 11, 2024 | 109.82 | 110.33 | 109.46 | 110.08 | 238,949 | +0.01(+0.01%) |
Apr 10, 2024 | 110.34 | 110.62 | 109.39 | 110.07 | 183,317 | -0.79(-0.71%) |
Apr 09, 2024 | 110.96 | 111.12 | 109.14 | 110.86 | 195,235 | +0.01(+0.01%) |
Apr 08, 2024 | 112.11 | 112.88 | 110.45 | 110.85 | 169,991 | -1.35(-1.20%) |
Apr 05, 2024 | 110.85 | 113.02 | 110.66 | 112.20 | 196,685 | +1.45(+1.31%) |
Apr 04, 2024 | 110.03 | 110.91 | 109.60 | 110.75 | 292,467 | +0.83(+0.76%) |
Apr 03, 2024 | 109.49 | 110.87 | 109.49 | 109.92 | 400,727 | -0.12(-0.11%) |
Apr 02, 2024 | 111.00 | 111.35 | 109.01 | 110.04 | 239,217 | -1.55(-1.39%) |