Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 68.17 | 69.28 | 67.54 | 69.05 | 5,098,636 | +0.89(+1.30%) |
Jun 14, 2024 | 68.22 | 68.62 | 67.26 | 68.16 | 4,002,882 | -0.72(-1.04%) |
Jun 13, 2024 | 68.69 | 68.92 | 67.63 | 68.88 | 6,162,594 | +0.30(+0.44%) |
Jun 12, 2024 | 67.90 | 68.86 | 67.15 | 68.58 | 6,668,642 | -65.64(-48.90%) |
Jun 11, 2024 | 132.95 | 134.26 | 132.81 | 134.22 | 2,403,265 | +0.59(+0.44%) |
Jun 10, 2024 | 129.91 | 133.84 | 129.85 | 133.63 | 2,714,671 | +3.20(+2.45%) |
Jun 07, 2024 | 130.77 | 131.40 | 130.12 | 130.43 | 2,295,451 | -0.22(-0.17%) |
Jun 06, 2024 | 133.07 | 133.60 | 130.31 | 130.65 | 3,240,620 | -2.42(-1.82%) |
Jun 05, 2024 | 130.97 | 133.24 | 130.45 | 133.07 | 3,581,459 | +3.23(+2.48%) |
Jun 04, 2024 | 130.22 | 130.85 | 129.03 | 129.84 | 4,378,164 | -1.73(-1.31%) |
Jun 03, 2024 | 132.56 | 133.13 | 130.25 | 131.57 | 3,947,879 | -0.59(-0.45%) |
May 31, 2024 | 132.10 | 132.98 | 128.97 | 132.16 | 8,251,940 | -0.70(-0.53%) |
May 30, 2024 | 132.90 | 133.43 | 132.17 | 132.86 | 3,630,590 | +0.00(+0.00%) |
May 29, 2024 | 132.11 | 133.49 | 130.54 | 132.86 | 5,075,418 | -0.91(-0.68%) |
May 28, 2024 | 137.98 | 138.36 | 133.35 | 133.77 | 4,844,076 | -2.26(-1.66%) |
May 24, 2024 | 137.17 | 138.37 | 135.97 | 136.02 | 3,938,724 | -0.16(-0.12%) |
May 23, 2024 | 136.14 | 137.16 | 134.56 | 136.18 | 4,233,784 | +1.83(+1.36%) |
May 22, 2024 | 135.00 | 136.07 | 133.96 | 134.36 | 3,480,670 | -0.83(-0.61%) |
May 21, 2024 | 133.28 | 135.46 | 133.06 | 135.19 | 3,073,603 | +2.04(+1.53%) |
May 20, 2024 | 131.93 | 134.20 | 131.49 | 133.15 | 3,122,825 | +1.45(+1.10%) |
May 17, 2024 | 132.79 | 133.07 | 131.17 | 131.70 | 4,513,493 | +0.20(+0.15%) |
May 16, 2024 | 133.06 | 133.69 | 131.22 | 131.50 | 4,039,538 | -0.25(-0.19%) |
May 15, 2024 | 129.49 | 131.87 | 129.36 | 131.75 | 3,637,815 | +3.39(+2.64%) |
May 14, 2024 | 127.02 | 128.47 | 126.56 | 128.36 | 2,401,494 | +1.40(+1.10%) |
May 13, 2024 | 127.47 | 127.58 | 126.50 | 126.96 | 2,272,802 | -0.41(-0.32%) |
May 10, 2024 | 128.00 | 128.42 | 126.79 | 127.37 | 2,363,076 | -0.04(-0.03%) |
May 09, 2024 | 126.55 | 127.58 | 125.94 | 127.41 | 2,646,738 | +1.00(+0.79%) |
May 08, 2024 | 123.63 | 126.86 | 123.43 | 126.41 | 2,997,238 | +1.89(+1.52%) |
May 07, 2024 | 124.80 | 125.45 | 124.13 | 124.52 | 3,721,644 | -0.07(-0.06%) |
May 06, 2024 | 122.81 | 124.64 | 122.59 | 124.59 | 2,031,053 | +2.15(+1.75%) |
May 03, 2024 | 122.22 | 122.84 | 120.82 | 122.44 | 3,284,631 | +1.64(+1.36%) |
May 02, 2024 | 120.01 | 120.84 | 118.21 | 120.81 | 2,505,519 | +1.74(+1.46%) |
May 01, 2024 | 119.69 | 121.11 | 118.62 | 119.07 | 4,360,261 | -1.51(-1.25%) |
Apr 30, 2024 | 121.81 | 123.40 | 120.51 | 120.58 | 3,589,337 | -1.36(-1.11%) |
Apr 29, 2024 | 121.31 | 121.99 | 120.18 | 121.94 | 2,804,423 | +1.64(+1.36%) |
Apr 26, 2024 | 118.81 | 121.06 | 118.81 | 120.30 | 4,179,568 | +1.48(+1.24%) |
Apr 25, 2024 | 115.04 | 119.29 | 113.34 | 118.82 | 4,261,671 | +2.70(+2.32%) |
Apr 24, 2024 | 119.00 | 119.20 | 114.31 | 116.12 | 7,637,520 | +2.05(+1.79%) |
Apr 23, 2024 | 112.54 | 114.27 | 111.95 | 114.08 | 5,106,691 | +2.40(+2.15%) |
Apr 22, 2024 | 110.97 | 112.48 | 110.02 | 111.68 | 3,280,006 | +1.69(+1.53%) |
Apr 19, 2024 | 110.80 | 111.70 | 109.27 | 110.00 | 3,775,042 | -0.71(-0.64%) |
Apr 18, 2024 | 111.37 | 112.52 | 110.68 | 110.70 | 2,878,839 | -0.61(-0.55%) |
Apr 17, 2024 | 112.39 | 112.87 | 110.87 | 111.31 | 2,645,893 | -1.08(-0.96%) |
Apr 16, 2024 | 112.37 | 112.76 | 111.55 | 112.39 | 3,914,318 | +0.18(+0.16%) |
Apr 15, 2024 | 114.37 | 115.11 | 111.84 | 112.21 | 2,511,682 | -0.93(-0.82%) |
Apr 12, 2024 | 113.78 | 114.71 | 112.69 | 113.14 | 3,053,294 | -2.56(-2.21%) |
Apr 11, 2024 | 114.50 | 116.00 | 113.72 | 115.70 | 3,174,472 | +1.12(+0.98%) |
Apr 10, 2024 | 112.91 | 115.46 | 112.33 | 114.58 | 4,118,715 | -0.22(-0.19%) |
Apr 09, 2024 | 116.81 | 117.21 | 114.02 | 114.80 | 4,076,619 | -1.64(-1.41%) |
Apr 08, 2024 | 117.97 | 118.38 | 115.94 | 116.44 | 4,354,530 | -0.76(-0.65%) |
Apr 05, 2024 | 115.46 | 117.40 | 115.38 | 117.19 | 3,385,029 | +2.28(+1.98%) |
Apr 04, 2024 | 117.86 | 118.43 | 114.56 | 114.92 | 3,418,429 | -0.27(-0.23%) |
Apr 03, 2024 | 114.34 | 115.91 | 113.14 | 115.19 | 3,826,577 | +2.31(+2.04%) |
Apr 02, 2024 | 112.76 | 113.09 | 111.96 | 112.88 | 2,489,988 | -0.99(-0.87%) |