Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 108.93 | 110.47 | 108.73 | 110.21 | 58,308 | -0.67(-0.60%) |
Jun 06, 2024 | 111.04 | 111.72 | 110.19 | 110.88 | 56,991 | -0.65(-0.58%) |
Jun 05, 2024 | 109.39 | 112.04 | 108.47 | 111.53 | 77,165 | +2.26(+2.07%) |
Jun 04, 2024 | 112.64 | 112.64 | 108.78 | 109.27 | 123,358 | -4.15(-3.66%) |
Jun 03, 2024 | 114.50 | 114.50 | 111.97 | 113.42 | 97,239 | -0.96(-0.84%) |
May 31, 2024 | 114.86 | 115.56 | 114.18 | 114.38 | 173,585 | +0.12(+0.11%) |
May 30, 2024 | 111.78 | 114.30 | 111.70 | 114.26 | 89,766 | +2.56(+2.29%) |
May 29, 2024 | 111.95 | 113.31 | 110.89 | 111.70 | 84,756 | -2.34(-2.05%) |
May 28, 2024 | 116.65 | 116.65 | 113.50 | 114.04 | 193,104 | -1.09(-0.95%) |
May 24, 2024 | 112.04 | 115.37 | 110.83 | 115.13 | 96,623 | +3.67(+3.29%) |
May 23, 2024 | 112.83 | 112.83 | 110.17 | 111.46 | 74,747 | -1.13(-1.00%) |
May 22, 2024 | 114.24 | 114.80 | 111.68 | 112.59 | 77,348 | -2.58(-2.24%) |
May 21, 2024 | 115.08 | 115.37 | 113.41 | 115.17 | 57,706 | -0.37(-0.32%) |
May 20, 2024 | 116.17 | 117.34 | 115.42 | 115.53 | 94,420 | -1.33(-1.14%) |
May 17, 2024 | 116.29 | 117.64 | 115.87 | 116.86 | 102,175 | +1.86(+1.62%) |
May 16, 2024 | 115.08 | 115.53 | 114.32 | 115.00 | 61,326 | -0.51(-0.44%) |
May 15, 2024 | 113.28 | 115.78 | 111.47 | 115.52 | 107,502 | +3.49(+3.11%) |
May 14, 2024 | 113.98 | 113.98 | 111.53 | 112.03 | 57,408 | -0.03(-0.03%) |
May 13, 2024 | 115.89 | 115.89 | 111.84 | 112.06 | 89,989 | -3.53(-3.05%) |
May 10, 2024 | 114.05 | 116.08 | 112.62 | 115.58 | 131,982 | +2.73(+2.42%) |
May 09, 2024 | 110.08 | 113.61 | 110.08 | 112.86 | 67,325 | +3.51(+3.21%) |
May 08, 2024 | 107.65 | 109.88 | 107.65 | 109.35 | 82,097 | +0.06(+0.05%) |
May 07, 2024 | 107.41 | 111.43 | 107.41 | 109.29 | 173,276 | +1.46(+1.35%) |
May 06, 2024 | 108.30 | 108.71 | 106.61 | 107.83 | 170,915 | +0.73(+0.68%) |
May 03, 2024 | 111.34 | 111.52 | 105.53 | 107.10 | 212,359 | -2.59(-2.36%) |
May 02, 2024 | 108.97 | 112.66 | 107.60 | 109.69 | 246,908 | -5.19(-4.52%) |
May 01, 2024 | 115.73 | 118.07 | 114.42 | 114.89 | 90,939 | +0.08(+0.07%) |
Apr 30, 2024 | 119.20 | 119.20 | 114.62 | 114.81 | 97,752 | -5.77(-4.79%) |
Apr 29, 2024 | 120.26 | 121.61 | 119.94 | 120.58 | 61,006 | +1.32(+1.11%) |
Apr 26, 2024 | 119.43 | 120.69 | 118.29 | 119.26 | 91,763 | +0.77(+0.65%) |
Apr 25, 2024 | 117.45 | 119.16 | 116.81 | 118.49 | 96,026 | +0.17(+0.14%) |
Apr 24, 2024 | 119.74 | 120.15 | 117.69 | 118.32 | 99,654 | -1.49(-1.24%) |
Apr 23, 2024 | 116.41 | 119.99 | 116.41 | 119.81 | 101,381 | +2.39(+2.03%) |
Apr 22, 2024 | 119.03 | 119.46 | 117.33 | 117.42 | 72,529 | -1.92(-1.61%) |
Apr 19, 2024 | 119.36 | 121.41 | 118.95 | 119.34 | 85,946 | -0.27(-0.23%) |
Apr 18, 2024 | 120.86 | 121.33 | 118.21 | 119.61 | 103,833 | -1.13(-0.93%) |
Apr 17, 2024 | 123.73 | 124.38 | 120.74 | 120.74 | 72,886 | -1.09(-0.89%) |
Apr 16, 2024 | 123.28 | 125.26 | 121.18 | 121.83 | 70,526 | -3.06(-2.45%) |
Apr 15, 2024 | 126.68 | 126.82 | 122.98 | 124.88 | 91,862 | -0.41(-0.33%) |
Apr 12, 2024 | 127.10 | 129.45 | 123.62 | 125.29 | 109,992 | -1.88(-1.48%) |
Apr 11, 2024 | 124.11 | 127.19 | 123.64 | 127.17 | 96,652 | +3.52(+2.84%) |
Apr 10, 2024 | 122.78 | 124.00 | 120.87 | 123.66 | 141,870 | -2.95(-2.33%) |
Apr 09, 2024 | 125.49 | 126.61 | 124.54 | 126.60 | 65,026 | +1.60(+1.28%) |
Apr 08, 2024 | 126.95 | 126.95 | 124.58 | 125.00 | 52,372 | -0.56(-0.45%) |
Apr 05, 2024 | 125.55 | 126.24 | 124.86 | 125.56 | 69,298 | -0.17(-0.14%) |
Apr 04, 2024 | 128.34 | 128.64 | 124.79 | 125.73 | 151,859 | -1.20(-0.94%) |
Apr 03, 2024 | 122.69 | 127.01 | 122.69 | 126.93 | 208,931 | +3.37(+2.72%) |
Apr 02, 2024 | 124.32 | 125.20 | 123.17 | 123.56 | 164,429 | -1.80(-1.43%) |