Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 107.16 | 107.56 | 106.27 | 106.63 | 102,128 | -1.44(-1.33%) |
Jun 06, 2024 | 110.25 | 110.25 | 107.15 | 108.07 | 117,725 | -2.92(-2.63%) |
Jun 05, 2024 | 110.28 | 111.32 | 108.94 | 110.99 | 100,509 | +0.72(+0.65%) |
Jun 04, 2024 | 112.56 | 113.75 | 110.08 | 110.27 | 127,740 | -3.38(-2.97%) |
Jun 03, 2024 | 115.53 | 115.53 | 112.69 | 113.65 | 107,643 | -0.40(-0.35%) |
May 31, 2024 | 113.36 | 114.25 | 112.36 | 114.05 | 100,221 | +0.98(+0.87%) |
May 30, 2024 | 111.79 | 113.21 | 110.94 | 113.06 | 99,836 | +2.21(+1.99%) |
May 29, 2024 | 111.25 | 111.94 | 110.29 | 110.86 | 82,815 | -1.46(-1.30%) |
May 28, 2024 | 112.59 | 113.32 | 111.63 | 112.32 | 91,240 | -0.13(-0.12%) |
May 24, 2024 | 111.40 | 112.49 | 110.59 | 112.45 | 105,661 | +2.09(+1.89%) |
May 23, 2024 | 110.48 | 111.05 | 108.47 | 110.36 | 108,682 | +0.29(+0.26%) |
May 22, 2024 | 111.00 | 111.76 | 109.18 | 110.07 | 115,071 | -1.48(-1.33%) |
May 21, 2024 | 111.08 | 112.15 | 110.95 | 111.55 | 60,350 | -0.76(-0.67%) |
May 20, 2024 | 110.84 | 112.87 | 110.84 | 112.31 | 105,105 | +1.45(+1.31%) |
May 17, 2024 | 112.23 | 112.23 | 109.89 | 110.86 | 121,061 | -1.09(-0.98%) |
May 16, 2024 | 114.91 | 115.05 | 111.29 | 111.95 | 120,682 | -2.87(-2.50%) |
May 15, 2024 | 117.19 | 117.37 | 113.77 | 114.82 | 127,045 | -1.00(-0.86%) |
May 14, 2024 | 113.85 | 117.19 | 112.78 | 115.81 | 180,680 | +3.35(+2.98%) |
May 13, 2024 | 115.35 | 115.43 | 111.99 | 112.46 | 135,158 | -1.87(-1.64%) |
May 10, 2024 | 115.05 | 115.43 | 112.92 | 114.33 | 96,052 | -0.14(-0.12%) |
May 09, 2024 | 114.00 | 114.76 | 113.12 | 114.47 | 164,370 | +0.47(+0.41%) |
May 08, 2024 | 112.46 | 114.63 | 111.67 | 114.00 | 163,956 | +0.41(+0.36%) |
May 07, 2024 | 113.26 | 114.79 | 112.63 | 113.59 | 178,630 | +0.95(+0.85%) |
May 06, 2024 | 111.92 | 113.41 | 111.53 | 112.64 | 146,028 | +2.04(+1.84%) |
May 03, 2024 | 111.64 | 112.70 | 107.90 | 110.60 | 231,563 | +0.79(+0.72%) |
May 02, 2024 | 108.58 | 111.12 | 101.92 | 109.81 | 348,862 | +6.25(+6.03%) |
May 01, 2024 | 104.62 | 105.43 | 101.27 | 103.56 | 231,181 | -0.43(-0.41%) |
Apr 30, 2024 | 105.90 | 105.95 | 103.79 | 103.99 | 170,081 | -2.67(-2.50%) |
Apr 29, 2024 | 105.42 | 106.89 | 105.32 | 106.66 | 100,245 | +1.67(+1.59%) |
Apr 26, 2024 | 104.00 | 105.62 | 103.99 | 104.98 | 65,239 | +1.06(+1.02%) |
Apr 25, 2024 | 104.52 | 104.77 | 102.49 | 103.92 | 97,450 | -2.38(-2.24%) |
Apr 24, 2024 | 107.86 | 108.57 | 105.42 | 106.30 | 82,483 | -1.64(-1.52%) |
Apr 23, 2024 | 104.50 | 108.80 | 104.46 | 107.94 | 138,863 | +2.91(+2.77%) |
Apr 22, 2024 | 103.15 | 106.50 | 103.15 | 105.03 | 151,294 | +2.13(+2.07%) |
Apr 19, 2024 | 101.53 | 103.29 | 101.53 | 102.90 | 129,249 | +0.76(+0.74%) |
Apr 18, 2024 | 103.51 | 104.26 | 101.37 | 102.15 | 120,012 | -1.55(-1.50%) |
Apr 17, 2024 | 105.61 | 105.61 | 103.09 | 103.70 | 139,080 | -0.68(-0.65%) |
Apr 16, 2024 | 104.22 | 105.21 | 103.07 | 104.38 | 107,480 | -0.72(-0.68%) |
Apr 15, 2024 | 107.37 | 108.47 | 104.88 | 105.09 | 99,508 | -1.49(-1.40%) |
Apr 12, 2024 | 108.31 | 108.31 | 105.63 | 106.59 | 90,330 | -1.95(-1.80%) |
Apr 11, 2024 | 109.02 | 109.05 | 106.98 | 108.54 | 147,992 | +0.16(+0.15%) |
Apr 10, 2024 | 110.72 | 111.60 | 107.84 | 108.38 | 156,092 | -5.40(-4.75%) |
Apr 09, 2024 | 114.86 | 114.86 | 112.92 | 113.78 | 89,822 | -0.64(-0.56%) |
Apr 08, 2024 | 116.01 | 116.65 | 114.16 | 114.42 | 137,033 | -0.44(-0.38%) |
Apr 05, 2024 | 112.65 | 115.91 | 111.67 | 114.86 | 92,030 | +2.19(+1.94%) |
Apr 04, 2024 | 116.94 | 117.33 | 112.10 | 112.67 | 149,093 | -3.08(-2.67%) |
Apr 03, 2024 | 115.89 | 118.35 | 115.45 | 115.75 | 124,436 | -0.92(-0.78%) |
Apr 02, 2024 | 116.45 | 117.23 | 114.55 | 116.67 | 271,351 | -1.30(-1.11%) |