Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 109.90 | 111.17 | 108.82 | 108.90 | 1,514,621 | -4.96(-4.36%) |
Jun 06, 2024 | 111.95 | 113.90 | 110.50 | 113.86 | 988,249 | +2.01(+1.80%) |
Jun 05, 2024 | 111.21 | 113.00 | 111.01 | 111.85 | 1,614,873 | +1.67(+1.52%) |
Jun 04, 2024 | 113.20 | 113.74 | 108.43 | 110.18 | 2,374,438 | -5.57(-4.81%) |
Jun 03, 2024 | 119.10 | 119.50 | 114.21 | 115.75 | 1,283,777 | -2.88(-2.43%) |
May 31, 2024 | 119.16 | 121.71 | 116.19 | 118.63 | 1,465,849 | -0.05(-0.04%) |
May 30, 2024 | 116.63 | 119.02 | 116.34 | 118.68 | 1,119,067 | -0.81(-0.68%) |
May 29, 2024 | 119.13 | 119.75 | 117.94 | 119.49 | 1,055,095 | -1.43(-1.18%) |
May 28, 2024 | 122.81 | 123.49 | 120.00 | 120.92 | 1,249,381 | +3.41(+2.90%) |
May 24, 2024 | 117.98 | 119.73 | 117.13 | 117.51 | 856,568 | +0.96(+0.82%) |
May 23, 2024 | 118.56 | 119.20 | 115.37 | 116.55 | 1,369,585 | -0.11(-0.09%) |
May 22, 2024 | 122.25 | 122.27 | 116.46 | 116.66 | 2,202,466 | -10.05(-7.93%) |
May 21, 2024 | 128.54 | 129.28 | 125.87 | 126.71 | 1,224,404 | -2.55(-1.97%) |
May 20, 2024 | 126.21 | 129.79 | 125.66 | 129.26 | 2,115,814 | +3.91(+3.12%) |
May 17, 2024 | 123.37 | 125.54 | 122.53 | 125.35 | 1,280,547 | +5.19(+4.32%) |
May 16, 2024 | 123.16 | 124.26 | 120.15 | 120.16 | 909,493 | -2.73(-2.22%) |
May 15, 2024 | 125.46 | 125.54 | 118.89 | 122.89 | 1,259,841 | -0.90(-0.73%) |
May 14, 2024 | 121.38 | 125.07 | 121.38 | 123.79 | 1,418,718 | +3.12(+2.59%) |
May 13, 2024 | 119.36 | 121.00 | 119.00 | 120.67 | 882,873 | +1.92(+1.62%) |
May 10, 2024 | 118.12 | 120.19 | 118.11 | 118.75 | 1,264,632 | +1.73(+1.48%) |
May 09, 2024 | 113.00 | 117.45 | 113.00 | 117.02 | 757,572 | +4.04(+3.58%) |
May 08, 2024 | 112.02 | 114.32 | 110.91 | 112.98 | 1,307,174 | -2.09(-1.82%) |
May 07, 2024 | 116.10 | 116.74 | 114.83 | 115.07 | 1,000,936 | -2.97(-2.52%) |
May 06, 2024 | 117.03 | 118.19 | 116.31 | 118.04 | 898,391 | +2.63(+2.28%) |
May 03, 2024 | 114.94 | 115.75 | 113.23 | 115.41 | 1,525,644 | +2.39(+2.11%) |
May 02, 2024 | 114.12 | 115.38 | 112.55 | 113.02 | 1,913,247 | -2.15(-1.87%) |
May 01, 2024 | 116.67 | 117.61 | 112.91 | 115.17 | 1,397,340 | -1.50(-1.29%) |
Apr 30, 2024 | 116.88 | 119.90 | 115.90 | 116.67 | 2,567,794 | -4.18(-3.46%) |
Apr 29, 2024 | 118.31 | 121.00 | 116.28 | 120.85 | 1,845,851 | +3.91(+3.34%) |
Apr 26, 2024 | 113.08 | 117.77 | 112.28 | 116.94 | 2,292,665 | +5.12(+4.58%) |
Apr 25, 2024 | 109.71 | 112.82 | 108.03 | 111.82 | 1,481,676 | +2.59(+2.37%) |
Apr 24, 2024 | 110.44 | 111.45 | 107.69 | 109.23 | 1,499,178 | -0.41(-0.37%) |
Apr 23, 2024 | 108.09 | 111.60 | 107.79 | 109.64 | 1,844,502 | -1.94(-1.74%) |
Apr 22, 2024 | 109.10 | 112.63 | 107.33 | 111.58 | 1,434,735 | -1.85(-1.63%) |
Apr 19, 2024 | 115.25 | 116.30 | 112.95 | 113.43 | 1,188,516 | -1.91(-1.66%) |
Apr 18, 2024 | 115.37 | 116.61 | 113.05 | 115.34 | 1,000,778 | +1.17(+1.02%) |
Apr 17, 2024 | 116.31 | 117.23 | 112.62 | 114.17 | 1,336,194 | +0.34(+0.30%) |
Apr 16, 2024 | 110.00 | 114.69 | 108.80 | 113.83 | 1,780,161 | -0.25(-0.22%) |
Apr 15, 2024 | 117.94 | 118.15 | 114.06 | 114.08 | 1,245,091 | -1.17(-1.02%) |
Apr 12, 2024 | 120.00 | 120.37 | 114.75 | 115.25 | 1,407,730 | -1.70(-1.45%) |
Apr 11, 2024 | 116.70 | 117.17 | 114.56 | 116.95 | 1,228,624 | +0.74(+0.64%) |
Apr 10, 2024 | 113.50 | 117.69 | 112.58 | 116.21 | 1,189,872 | -0.25(-0.21%) |
Apr 09, 2024 | 115.49 | 117.86 | 114.47 | 116.46 | 1,539,826 | +4.20(+3.74%) |
Apr 08, 2024 | 111.77 | 112.53 | 110.15 | 112.26 | 1,062,245 | +1.97(+1.79%) |
Apr 05, 2024 | 109.08 | 110.72 | 108.25 | 110.29 | 876,405 | +0.70(+0.64%) |
Apr 04, 2024 | 111.90 | 112.35 | 108.52 | 109.59 | 1,483,205 | -1.64(-1.47%) |
Apr 03, 2024 | 108.57 | 111.85 | 108.02 | 111.23 | 1,642,375 | +3.46(+3.21%) |
Apr 02, 2024 | 107.63 | 108.66 | 106.51 | 107.77 | 1,357,154 | +0.73(+0.68%) |