Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 114.25 | 114.50 | 111.61 | 113.06 | 654,551 | -2.35(-2.04%) |
Jun 12, 2024 | 117.17 | 117.99 | 114.16 | 115.41 | 638,976 | +1.12(+0.98%) |
Jun 11, 2024 | 115.23 | 115.97 | 113.25 | 114.29 | 521,837 | -2.01(-1.73%) |
Jun 10, 2024 | 113.23 | 116.66 | 112.96 | 116.30 | 512,097 | +3.83(+3.41%) |
Jun 07, 2024 | 110.94 | 113.42 | 109.96 | 112.47 | 806,545 | +1.40(+1.26%) |
Jun 06, 2024 | 111.67 | 112.31 | 110.59 | 111.07 | 447,267 | -0.63(-0.56%) |
Jun 05, 2024 | 111.89 | 112.35 | 110.47 | 111.70 | 741,597 | +0.63(+0.57%) |
Jun 04, 2024 | 112.92 | 113.23 | 109.85 | 111.07 | 1,040,890 | -3.48(-3.04%) |
Jun 03, 2024 | 120.73 | 121.06 | 111.37 | 114.55 | 935,535 | -5.79(-4.81%) |
May 31, 2024 | 118.56 | 120.56 | 117.32 | 120.34 | 596,155 | +1.70(+1.43%) |
May 30, 2024 | 117.96 | 121.28 | 117.96 | 118.64 | 458,482 | -0.18(-0.15%) |
May 29, 2024 | 119.16 | 119.99 | 116.74 | 118.82 | 499,070 | -1.97(-1.63%) |
May 28, 2024 | 117.48 | 121.68 | 117.00 | 120.79 | 816,550 | +5.64(+4.90%) |
May 24, 2024 | 115.64 | 117.47 | 114.27 | 115.15 | 529,507 | +0.34(+0.30%) |
May 23, 2024 | 118.82 | 119.79 | 113.96 | 114.81 | 852,248 | -2.78(-2.36%) |
May 22, 2024 | 123.65 | 123.78 | 114.72 | 117.59 | 1,304,868 | -6.06(-4.90%) |
May 21, 2024 | 125.01 | 126.71 | 123.39 | 123.65 | 500,200 | -1.48(-1.18%) |
May 20, 2024 | 123.80 | 128.49 | 123.80 | 125.13 | 1,051,964 | +1.33(+1.07%) |
May 17, 2024 | 123.92 | 124.10 | 122.19 | 123.80 | 558,270 | +0.95(+0.77%) |
May 16, 2024 | 125.10 | 125.99 | 122.46 | 122.85 | 739,896 | -2.25(-1.80%) |
May 15, 2024 | 125.00 | 125.66 | 121.86 | 125.10 | 421,015 | +0.64(+0.51%) |
May 14, 2024 | 124.04 | 124.87 | 122.60 | 124.46 | 470,201 | +1.71(+1.39%) |
May 13, 2024 | 123.05 | 124.26 | 121.37 | 122.75 | 406,050 | +0.94(+0.77%) |
May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 497,918 | -3.56(-2.84%) |
May 09, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 638,384 | +2.77(+2.26%) |
May 08, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 634,272 | -1.91(-1.53%) |
May 07, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 534,851 | -0.08(-0.06%) |
May 06, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 599,334 | +1.99(+1.62%) |
May 03, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 553,471 | +0.33(+0.27%) |
May 02, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 599,986 | +3.42(+2.88%) |
May 01, 2024 | 123.15 | 124.19 | 118.42 | 118.85 | 1,098,080 | -4.77(-3.86%) |
Apr 30, 2024 | 128.33 | 128.33 | 123.07 | 123.62 | 1,106,950 | -5.63(-4.36%) |
Apr 29, 2024 | 128.61 | 129.51 | 126.30 | 129.25 | 669,598 | +1.28(+1.00%) |
Apr 26, 2024 | 123.62 | 129.70 | 123.11 | 127.97 | 1,077,906 | +4.32(+3.49%) |
Apr 25, 2024 | 123.69 | 124.95 | 121.81 | 123.65 | 931,730 | -1.36(-1.09%) |
Apr 24, 2024 | 121.92 | 126.21 | 119.37 | 125.01 | 1,482,524 | +6.92(+5.86%) |
Apr 23, 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 1,031,027 | +2.99(+2.60%) |
Apr 22, 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 1,048,511 | +2.31(+2.05%) |
Apr 19, 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 811,633 | +1.86(+1.68%) |
Apr 18, 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 595,342 | +0.52(+0.47%) |
Apr 17, 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 783,834 | -3.30(-2.90%) |
Apr 16, 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 514,446 | -1.85(-1.60%) |
Apr 15, 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 578,435 | -2.11(-1.79%) |
Apr 12, 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 805,405 | -3.01(-2.49%) |
Apr 11, 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 443,535 | -1.15(-0.94%) |
Apr 10, 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 986,816 | +0.82(+0.68%) |
Apr 09, 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 619,846 | -2.27(-1.84%) |
Apr 08, 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 550,664 | -0.39(-0.32%) |
Apr 05, 2024 | 123.21 | 124.96 | 122.80 | 123.67 | 692,717 | +0.34(+0.28%) |
Apr 04, 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 722,584 | -3.08(-2.44%) |
Apr 03, 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 688,996 | +3.14(+2.55%) |
Apr 02, 2024 | 119.61 | 125.14 | 119.61 | 123.27 | 1,356,687 | +4.94(+4.17%) |