Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 106.40 | 106.40 | 104.90 | 105.22 | 39,269 | -3.13(-2.89%) |
Jun 20, 2024 | 105.50 | 109.18 | 105.00 | 108.35 | 42,886 | +3.02(+2.87%) |
Jun 18, 2024 | 105.71 | 105.78 | 105.16 | 105.33 | 39,803 | +0.30(+0.29%) |
Jun 17, 2024 | 103.76 | 105.03 | 103.39 | 105.03 | 23,278 | +3.24(+3.18%) |
Jun 14, 2024 | 103.17 | 103.49 | 101.66 | 101.79 | 43,601 | -7.26(-6.66%) |
Jun 13, 2024 | 109.98 | 110.42 | 108.69 | 109.05 | 13,850 | -1.65(-1.49%) |
Jun 12, 2024 | 110.89 | 111.65 | 110.70 | 110.70 | 16,644 | -0.69(-0.62%) |
Jun 11, 2024 | 112.00 | 112.00 | 109.66 | 111.39 | 22,436 | -2.77(-2.43%) |
Jun 10, 2024 | 114.03 | 114.33 | 113.42 | 114.16 | 16,873 | -0.43(-0.38%) |
Jun 07, 2024 | 114.90 | 115.25 | 114.50 | 114.59 | 19,565 | +0.26(+0.23%) |
Jun 06, 2024 | 114.74 | 114.80 | 113.99 | 114.33 | 11,030 | +0.19(+0.17%) |
Jun 05, 2024 | 114.52 | 114.69 | 113.50 | 114.14 | 13,696 | +0.64(+0.56%) |
Jun 04, 2024 | 114.27 | 114.27 | 112.37 | 113.50 | 33,430 | -2.36(-2.04%) |
Jun 03, 2024 | 116.34 | 116.55 | 115.61 | 115.86 | 46,892 | +1.26(+1.10%) |
May 31, 2024 | 115.07 | 115.07 | 113.76 | 114.60 | 51,148 | +2.11(+1.88%) |
May 30, 2024 | 111.66 | 112.61 | 111.46 | 112.49 | 49,474 | +0.60(+0.54%) |
May 29, 2024 | 111.58 | 112.00 | 111.11 | 111.89 | 49,287 | -2.23(-1.95%) |
May 28, 2024 | 115.93 | 116.09 | 113.74 | 114.12 | 37,300 | -0.72(-0.63%) |
May 24, 2024 | 115.00 | 115.39 | 114.29 | 114.84 | 7,194 | +0.64(+0.56%) |
May 23, 2024 | 116.00 | 116.20 | 114.20 | 114.20 | 11,023 | +1.85(+1.65%) |
May 22, 2024 | 113.72 | 113.72 | 112.23 | 112.35 | 13,613 | -1.81(-1.58%) |
May 21, 2024 | 113.84 | 114.56 | 113.07 | 114.16 | 24,755 | -1.03(-0.89%) |
May 20, 2024 | 114.04 | 115.56 | 114.04 | 115.18 | 9,335 | +3.75(+3.37%) |
May 17, 2024 | 111.15 | 111.79 | 111.01 | 111.43 | 28,420 | +0.25(+0.22%) |
May 16, 2024 | 111.94 | 112.03 | 111.07 | 111.18 | 8,728 | -0.72(-0.64%) |
May 15, 2024 | 111.69 | 112.47 | 111.32 | 111.90 | 11,462 | -2.06(-1.81%) |
May 14, 2024 | 112.86 | 113.99 | 112.27 | 113.96 | 8,759 | -2.64(-2.26%) |
May 13, 2024 | 116.43 | 116.79 | 115.82 | 116.60 | 5,454 | +0.39(+0.34%) |
May 10, 2024 | 116.57 | 116.57 | 115.11 | 116.21 | 11,079 | -0.05(-0.04%) |
May 09, 2024 | 115.36 | 116.79 | 115.36 | 116.26 | 8,067 | +1.53(+1.33%) |
May 08, 2024 | 114.87 | 115.14 | 114.70 | 114.73 | 39,338 | -0.21(-0.18%) |
May 07, 2024 | 116.93 | 116.93 | 113.35 | 114.94 | 20,109 | -2.50(-2.13%) |
May 06, 2024 | 116.88 | 118.04 | 116.88 | 117.44 | 37,899 | +2.45(+2.13%) |
May 03, 2024 | 113.69 | 115.60 | 113.00 | 114.99 | 25,064 | +5.74(+5.25%) |
May 02, 2024 | 109.17 | 110.03 | 107.87 | 109.25 | 36,758 | -0.65(-0.59%) |
May 01, 2024 | 106.82 | 111.24 | 106.82 | 109.90 | 9,385 | +0.02(+0.02%) |
Apr 30, 2024 | 110.91 | 111.78 | 109.88 | 109.88 | 12,329 | -2.52(-2.24%) |
Apr 29, 2024 | 111.70 | 112.50 | 111.54 | 112.40 | 8,751 | +0.64(+0.58%) |
Apr 26, 2024 | 110.30 | 112.51 | 110.30 | 111.76 | 24,568 | +1.32(+1.19%) |
Apr 25, 2024 | 107.08 | 110.44 | 107.03 | 110.44 | 13,296 | -0.95(-0.85%) |
Apr 24, 2024 | 111.21 | 112.25 | 110.81 | 111.39 | 78,542 | +0.33(+0.29%) |
Apr 23, 2024 | 110.00 | 111.06 | 109.79 | 111.06 | 35,599 | +1.84(+1.68%) |
Apr 22, 2024 | 108.54 | 109.25 | 108.14 | 109.22 | 14,760 | +2.59(+2.43%) |
Apr 19, 2024 | 107.45 | 108.33 | 106.58 | 106.63 | 11,860 | -0.99(-0.92%) |
Apr 18, 2024 | 107.64 | 110.12 | 106.59 | 107.62 | 80,658 | -4.63(-4.12%) |
Apr 17, 2024 | 113.80 | 113.86 | 111.79 | 112.25 | 38,630 | -3.55(-3.07%) |
Apr 16, 2024 | 115.21 | 115.97 | 114.80 | 115.80 | 28,409 | -1.47(-1.25%) |
Apr 15, 2024 | 118.17 | 118.42 | 115.96 | 117.27 | 23,581 | +2.42(+2.11%) |
Apr 12, 2024 | 115.27 | 115.76 | 114.85 | 114.85 | 18,241 | -0.31(-0.27%) |
Apr 11, 2024 | 114.55 | 115.19 | 113.81 | 115.16 | 14,093 | +1.79(+1.58%) |
Apr 10, 2024 | 111.36 | 113.51 | 111.36 | 113.37 | 25,702 | -0.40(-0.35%) |
Apr 09, 2024 | 113.55 | 114.65 | 111.63 | 113.77 | 72,357 | -7.81(-6.42%) |
Apr 08, 2024 | 119.91 | 121.85 | 119.22 | 121.58 | 26,371 | +5.55(+4.78%) |
Apr 05, 2024 | 115.36 | 116.48 | 115.36 | 116.03 | 15,156 | -0.81(-0.69%) |
Apr 04, 2024 | 116.53 | 117.25 | 116.28 | 116.84 | 28,154 | +0.86(+0.74%) |
Apr 03, 2024 | 114.69 | 116.16 | 114.38 | 115.98 | 17,238 | +2.13(+1.87%) |
Apr 02, 2024 | 112.87 | 113.85 | 111.50 | 113.85 | 26,003 | +2.40(+2.15%) |