Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 110.50 | 111.67 | 109.53 | 109.85 | 2,111,371 | -1.03(-0.93%) |
Jun 05, 2024 | 111.75 | 111.75 | 110.04 | 110.88 | 1,895,929 | -0.71(-0.64%) |
Jun 04, 2024 | 111.39 | 112.19 | 110.48 | 111.59 | 1,231,556 | -0.19(-0.17%) |
Jun 03, 2024 | 112.03 | 112.49 | 111.23 | 111.78 | 1,655,427 | -0.71(-0.63%) |
May 31, 2024 | 109.01 | 112.68 | 108.19 | 112.49 | 3,106,469 | +4.71(+4.37%) |
May 30, 2024 | 107.05 | 108.00 | 106.27 | 107.78 | 2,474,154 | +1.07(+1.00%) |
May 29, 2024 | 106.73 | 107.25 | 106.32 | 106.71 | 1,534,680 | -0.82(-0.76%) |
May 28, 2024 | 108.86 | 109.83 | 107.47 | 107.53 | 2,092,800 | -1.61(-1.48%) |
May 24, 2024 | 109.61 | 110.04 | 109.04 | 109.14 | 1,285,093 | -0.26(-0.24%) |
May 23, 2024 | 112.13 | 112.13 | 109.34 | 109.40 | 1,628,062 | -3.30(-2.93%) |
May 22, 2024 | 113.84 | 113.92 | 112.46 | 112.70 | 1,635,316 | -1.52(-1.33%) |
May 21, 2024 | 113.13 | 114.28 | 112.55 | 114.22 | 1,578,691 | +1.42(+1.26%) |
May 20, 2024 | 113.44 | 113.47 | 112.63 | 112.80 | 1,379,831 | -0.23(-0.20%) |
May 17, 2024 | 113.44 | 113.48 | 112.60 | 113.03 | 2,397,365 | -0.34(-0.30%) |
May 16, 2024 | 112.57 | 113.77 | 112.42 | 113.37 | 1,447,920 | +0.78(+0.69%) |
May 15, 2024 | 112.24 | 113.06 | 111.92 | 112.59 | 1,408,370 | +1.29(+1.16%) |
May 14, 2024 | 112.20 | 112.46 | 111.03 | 111.30 | 1,295,565 | -0.55(-0.49%) |
May 13, 2024 | 111.99 | 112.71 | 111.54 | 111.85 | 1,479,257 | -0.14(-0.13%) |
May 10, 2024 | 112.00 | 112.61 | 111.17 | 111.99 | 1,582,262 | +0.51(+0.46%) |
May 09, 2024 | 110.83 | 111.53 | 110.71 | 111.48 | 1,590,145 | +0.65(+0.59%) |
May 08, 2024 | 110.41 | 110.91 | 109.71 | 110.83 | 1,599,383 | +0.25(+0.23%) |
May 07, 2024 | 109.72 | 110.72 | 109.38 | 110.58 | 2,274,075 | +1.56(+1.43%) |
May 06, 2024 | 108.50 | 109.38 | 107.85 | 109.02 | 2,559,508 | +0.94(+0.87%) |
May 03, 2024 | 108.00 | 108.26 | 106.75 | 108.08 | 1,720,555 | +0.92(+0.86%) |
May 02, 2024 | 107.20 | 107.59 | 106.27 | 107.16 | 1,191,863 | +0.18(+0.17%) |
May 01, 2024 | 105.31 | 107.88 | 105.03 | 106.98 | 1,232,642 | +1.44(+1.36%) |
Apr 30, 2024 | 105.40 | 106.39 | 104.73 | 105.54 | 1,528,383 | -0.49(-0.47%) |
Apr 29, 2024 | 105.93 | 106.64 | 105.74 | 106.03 | 1,346,951 | +0.66(+0.63%) |
Apr 26, 2024 | 106.36 | 106.40 | 104.99 | 105.37 | 2,167,854 | -1.02(-0.96%) |
Apr 25, 2024 | 105.44 | 106.63 | 104.66 | 106.39 | 2,017,073 | +1.06(+1.01%) |
Apr 24, 2024 | 104.54 | 105.95 | 102.39 | 105.33 | 2,696,401 | -0.71(-0.67%) |
Apr 23, 2024 | 106.16 | 107.30 | 105.83 | 106.05 | 1,537,999 | -0.27(-0.25%) |
Apr 22, 2024 | 105.19 | 106.69 | 104.57 | 106.31 | 2,840,366 | +0.67(+0.64%) |
Apr 19, 2024 | 103.54 | 106.07 | 103.15 | 105.64 | 2,141,464 | +2.99(+2.91%) |
Apr 18, 2024 | 102.64 | 102.83 | 101.25 | 102.65 | 1,822,055 | +0.55(+0.54%) |
Apr 17, 2024 | 100.42 | 102.28 | 99.95 | 102.10 | 1,681,254 | +2.55(+2.56%) |
Apr 16, 2024 | 101.11 | 101.33 | 99.32 | 99.54 | 1,595,377 | -1.66(-1.64%) |
Apr 15, 2024 | 102.51 | 102.79 | 100.73 | 101.21 | 1,026,182 | -0.61(-0.60%) |
Apr 12, 2024 | 102.97 | 103.11 | 101.19 | 101.82 | 1,344,491 | -0.91(-0.89%) |
Apr 11, 2024 | 104.05 | 104.05 | 102.28 | 102.73 | 1,073,136 | -0.72(-0.70%) |
Apr 10, 2024 | 103.58 | 103.67 | 102.40 | 103.45 | 1,682,417 | -1.74(-1.66%) |
Apr 09, 2024 | 105.12 | 105.35 | 104.40 | 105.19 | 1,508,180 | +0.55(+0.53%) |
Apr 08, 2024 | 103.05 | 104.67 | 103.05 | 104.64 | 1,511,544 | +1.51(+1.47%) |
Apr 05, 2024 | 102.78 | 103.69 | 102.27 | 103.13 | 2,065,963 | -0.09(-0.09%) |
Apr 04, 2024 | 104.22 | 104.39 | 102.27 | 103.22 | 1,508,971 | -0.08(-0.08%) |
Apr 03, 2024 | 104.19 | 104.51 | 103.10 | 103.29 | 1,546,217 | -0.86(-0.83%) |
Apr 02, 2024 | 103.72 | 105.20 | 103.72 | 104.16 | 1,026,035 | +0.53(+0.51%) |