Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 108.01 | 108.01 | 107.15 | 107.45 | 34,624 | -3.27(-2.95%) |
Jun 13, 2024 | 111.61 | 111.61 | 110.65 | 110.72 | 19,494 | -1.90(-1.69%) |
Jun 12, 2024 | 113.06 | 113.48 | 112.35 | 112.62 | 29,893 | +1.83(+1.65%) |
Jun 11, 2024 | 110.40 | 110.94 | 109.99 | 110.79 | 23,477 | -1.23(-1.10%) |
Jun 10, 2024 | 111.12 | 112.05 | 110.92 | 112.02 | 13,021 | -0.58(-0.52%) |
Jun 07, 2024 | 112.59 | 113.40 | 112.48 | 112.60 | 17,398 | -0.33(-0.29%) |
Jun 06, 2024 | 112.51 | 113.61 | 112.51 | 112.93 | 21,692 | -0.51(-0.45%) |
Jun 05, 2024 | 113.66 | 113.66 | 112.73 | 113.44 | 15,288 | +1.41(+1.25%) |
Jun 04, 2024 | 112.27 | 112.44 | 111.45 | 112.03 | 25,077 | +0.28(+0.25%) |
Jun 03, 2024 | 112.03 | 112.51 | 111.34 | 111.75 | 86,236 | -0.17(-0.15%) |
May 31, 2024 | 110.75 | 111.92 | 110.75 | 111.92 | 17,162 | +1.23(+1.11%) |
May 30, 2024 | 110.93 | 111.11 | 110.56 | 110.69 | 19,399 | +0.66(+0.60%) |
May 29, 2024 | 109.41 | 110.41 | 109.41 | 110.03 | 16,023 | -2.19(-1.95%) |
May 28, 2024 | 113.17 | 113.17 | 111.82 | 112.22 | 30,333 | -0.45(-0.40%) |
May 24, 2024 | 112.85 | 113.08 | 112.54 | 112.67 | 16,383 | +0.07(+0.06%) |
May 23, 2024 | 113.38 | 113.45 | 112.26 | 112.60 | 18,415 | +0.50(+0.45%) |
May 22, 2024 | 113.24 | 113.24 | 112.10 | 112.10 | 23,441 | -1.44(-1.27%) |
May 21, 2024 | 113.18 | 113.62 | 113.18 | 113.54 | 13,152 | +0.08(+0.07%) |
May 20, 2024 | 113.89 | 113.89 | 113.31 | 113.46 | 16,278 | +0.09(+0.08%) |
May 17, 2024 | 113.15 | 113.91 | 113.15 | 113.37 | 14,880 | +1.48(+1.32%) |
May 16, 2024 | 112.47 | 112.57 | 111.69 | 111.89 | 13,258 | -1.25(-1.10%) |
May 15, 2024 | 112.19 | 113.37 | 112.09 | 113.14 | 16,882 | +1.70(+1.53%) |
May 14, 2024 | 111.19 | 111.62 | 110.93 | 111.44 | 15,576 | +0.69(+0.62%) |
May 13, 2024 | 111.52 | 111.64 | 110.75 | 110.75 | 23,491 | -0.01(-0.01%) |
May 10, 2024 | 110.42 | 111.00 | 110.42 | 110.76 | 40,874 | -0.20(-0.18%) |
May 09, 2024 | 110.17 | 110.99 | 110.17 | 110.96 | 51,819 | +1.02(+0.93%) |
May 08, 2024 | 110.04 | 110.08 | 109.48 | 109.94 | 13,737 | -0.72(-0.65%) |
May 07, 2024 | 108.85 | 110.91 | 108.75 | 110.66 | 18,796 | +3.38(+3.15%) |
May 06, 2024 | 106.95 | 107.53 | 106.64 | 107.28 | 27,213 | -0.00(-0.00%) |
May 03, 2024 | 107.76 | 107.76 | 106.49 | 107.28 | 18,911 | -1.68(-1.54%) |
May 02, 2024 | 108.20 | 108.96 | 106.83 | 108.96 | 14,169 | +0.41(+0.38%) |
May 01, 2024 | 107.36 | 108.57 | 106.71 | 108.55 | 12,440 | +1.62(+1.52%) |
Apr 30, 2024 | 107.10 | 107.77 | 106.83 | 106.93 | 25,968 | -0.94(-0.87%) |
Apr 29, 2024 | 108.27 | 108.27 | 107.87 | 107.87 | 19,280 | -0.72(-0.66%) |
Apr 26, 2024 | 108.39 | 109.01 | 108.39 | 108.59 | 21,775 | +0.11(+0.10%) |
Apr 25, 2024 | 107.97 | 108.58 | 107.88 | 108.48 | 15,501 | -1.22(-1.11%) |
Apr 24, 2024 | 109.64 | 109.70 | 109.22 | 109.70 | 25,764 | -0.09(-0.08%) |
Apr 23, 2024 | 108.99 | 109.79 | 108.66 | 109.79 | 15,666 | +1.17(+1.08%) |
Apr 22, 2024 | 107.95 | 108.88 | 107.92 | 108.62 | 19,756 | -0.02(-0.02%) |
Apr 19, 2024 | 108.76 | 108.81 | 108.04 | 108.64 | 135,052 | -0.21(-0.19%) |
Apr 18, 2024 | 108.67 | 109.75 | 108.06 | 108.85 | 22,732 | +1.85(+1.73%) |
Apr 17, 2024 | 107.50 | 107.51 | 106.73 | 107.00 | 23,289 | -1.19(-1.10%) |
Apr 16, 2024 | 107.65 | 108.38 | 107.28 | 108.19 | 30,685 | +0.83(+0.77%) |
Apr 15, 2024 | 109.25 | 109.27 | 107.36 | 107.36 | 20,934 | -0.00(-0.00%) |
Apr 12, 2024 | 108.80 | 108.80 | 107.36 | 107.36 | 17,238 | -2.21(-2.01%) |
Apr 11, 2024 | 109.25 | 109.64 | 108.28 | 109.57 | 23,227 | +1.36(+1.26%) |
Apr 10, 2024 | 107.77 | 108.84 | 107.64 | 108.21 | 18,314 | -2.47(-2.24%) |
Apr 09, 2024 | 110.76 | 110.76 | 109.76 | 110.68 | 15,763 | -1.27(-1.13%) |
Apr 08, 2024 | 113.00 | 113.00 | 111.95 | 111.95 | 20,447 | +1.57(+1.42%) |
Apr 05, 2024 | 108.88 | 110.44 | 108.88 | 110.38 | 36,629 | +0.12(+0.11%) |
Apr 04, 2024 | 112.08 | 112.08 | 110.26 | 110.26 | 18,520 | -3.42(-3.01%) |
Apr 03, 2024 | 113.37 | 114.05 | 113.37 | 113.68 | 17,252 | +1.17(+1.04%) |
Apr 02, 2024 | 112.31 | 112.51 | 112.03 | 112.51 | 33,923 | -0.99(-0.87%) |