Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 103.60 | 103.85 | 102.40 | 102.71 | 364,545 | +0.13(+0.13%) |
Jun 11, 2024 | 102.63 | 102.72 | 101.95 | 102.58 | 822,550 | -1.10(-1.06%) |
Jun 10, 2024 | 102.89 | 103.69 | 102.60 | 103.68 | 201,345 | +0.44(+0.43%) |
Jun 07, 2024 | 102.95 | 103.77 | 102.80 | 103.24 | 237,114 | -0.22(-0.21%) |
Jun 06, 2024 | 103.44 | 103.78 | 103.19 | 103.46 | 175,933 | -0.27(-0.26%) |
Jun 05, 2024 | 103.80 | 103.80 | 102.93 | 103.73 | 176,564 | +0.66(+0.64%) |
Jun 04, 2024 | 103.09 | 103.38 | 102.65 | 103.07 | 453,147 | -0.38(-0.37%) |
Jun 03, 2024 | 104.21 | 104.23 | 102.72 | 103.45 | 470,910 | -0.66(-0.63%) |
May 31, 2024 | 102.52 | 104.16 | 102.14 | 104.11 | 264,253 | +1.63(+1.59%) |
May 30, 2024 | 101.78 | 102.61 | 101.69 | 102.48 | 221,057 | +0.96(+0.95%) |
May 29, 2024 | 101.76 | 101.76 | 101.42 | 101.52 | 183,282 | -1.12(-1.09%) |
May 28, 2024 | 103.31 | 103.50 | 102.31 | 102.64 | 229,367 | -0.78(-0.75%) |
May 24, 2024 | 103.16 | 103.72 | 103.16 | 103.42 | 170,783 | +0.64(+0.62%) |
May 23, 2024 | 104.52 | 104.52 | 102.58 | 102.78 | 359,674 | -1.42(-1.36%) |
May 22, 2024 | 104.19 | 104.58 | 103.74 | 104.20 | 242,197 | -0.21(-0.20%) |
May 21, 2024 | 104.14 | 104.47 | 104.07 | 104.41 | 271,815 | +0.01(+0.01%) |
May 20, 2024 | 104.75 | 105.00 | 104.31 | 104.40 | 216,432 | -0.27(-0.26%) |
May 17, 2024 | 104.72 | 104.85 | 104.35 | 104.67 | 248,491 | +0.11(+0.11%) |
May 16, 2024 | 104.98 | 105.20 | 104.56 | 104.56 | 777,516 | -0.46(-0.44%) |
May 15, 2024 | 104.68 | 105.09 | 104.33 | 105.02 | 248,645 | +1.07(+1.03%) |
May 14, 2024 | 103.89 | 104.13 | 103.61 | 103.95 | 184,482 | +0.43(+0.42%) |
May 13, 2024 | 103.57 | 104.22 | 103.47 | 103.52 | 598,836 | +0.27(+0.26%) |
May 10, 2024 | 103.47 | 103.54 | 103.12 | 103.25 | 122,762 | +0.20(+0.19%) |
May 09, 2024 | 102.37 | 103.07 | 102.20 | 103.05 | 229,740 | +0.70(+0.68%) |
May 08, 2024 | 101.79 | 102.46 | 101.62 | 102.35 | 222,629 | +0.19(+0.19%) |
May 07, 2024 | 102.40 | 102.88 | 102.16 | 102.16 | 254,206 | -0.11(-0.11%) |
May 06, 2024 | 101.99 | 102.31 | 101.86 | 102.27 | 174,690 | +0.83(+0.82%) |
May 03, 2024 | 101.55 | 102.06 | 101.18 | 101.44 | 255,371 | +0.65(+0.64%) |
May 02, 2024 | 100.96 | 101.06 | 100.00 | 100.79 | 197,102 | +0.63(+0.63%) |
May 01, 2024 | 100.25 | 101.56 | 99.97 | 100.16 | 516,082 | -0.79(-0.78%) |
Apr 30, 2024 | 102.23 | 102.23 | 100.95 | 100.95 | 1,957,127 | -1.86(-1.81%) |
Apr 29, 2024 | 102.36 | 102.91 | 102.32 | 102.81 | 143,374 | +0.64(+0.63%) |
Apr 26, 2024 | 101.77 | 102.53 | 101.61 | 102.17 | 265,591 | -0.33(-0.32%) |
Apr 25, 2024 | 102.14 | 102.74 | 101.62 | 102.50 | 153,575 | -0.62(-0.60%) |
Apr 24, 2024 | 102.92 | 103.30 | 102.50 | 103.12 | 214,487 | +0.32(+0.31%) |
Apr 23, 2024 | 102.27 | 103.16 | 102.14 | 102.80 | 247,256 | +0.81(+0.79%) |
Apr 22, 2024 | 101.63 | 102.53 | 101.27 | 101.99 | 156,150 | +0.75(+0.74%) |
Apr 19, 2024 | 100.85 | 101.58 | 100.85 | 101.24 | 256,474 | +0.39(+0.39%) |
Apr 18, 2024 | 101.17 | 101.65 | 100.53 | 100.85 | 234,719 | +0.03(+0.03%) |
Apr 17, 2024 | 101.59 | 101.86 | 100.57 | 100.82 | 333,860 | -0.41(-0.41%) |
Apr 16, 2024 | 102.04 | 102.04 | 100.95 | 101.23 | 409,268 | -0.70(-0.69%) |
Apr 15, 2024 | 103.38 | 103.88 | 101.55 | 101.93 | 437,696 | -0.52(-0.51%) |
Apr 12, 2024 | 103.62 | 103.69 | 102.21 | 102.45 | 511,920 | -1.81(-1.74%) |
Apr 11, 2024 | 104.52 | 104.60 | 103.44 | 104.26 | 362,571 | +0.02(+0.02%) |
Apr 10, 2024 | 104.98 | 105.14 | 103.89 | 104.24 | 474,212 | -2.15(-2.02%) |
Apr 09, 2024 | 106.31 | 106.52 | 105.41 | 106.39 | 222,444 | +0.43(+0.41%) |
Apr 08, 2024 | 106.08 | 106.43 | 105.91 | 105.96 | 407,497 | -0.09(-0.08%) |
Apr 05, 2024 | 105.54 | 106.33 | 105.15 | 106.05 | 204,810 | +0.43(+0.41%) |
Apr 04, 2024 | 107.46 | 107.80 | 105.46 | 105.62 | 239,810 | -1.12(-1.05%) |
Apr 03, 2024 | 106.03 | 106.89 | 106.03 | 106.74 | 378,155 | -0.05(-0.05%) |
Apr 02, 2024 | 106.89 | 107.11 | 106.52 | 106.79 | 346,522 | -1.09(-1.01%) |