Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 110.95 | 111.12 | 109.71 | 110.95 | 161,454 | -0.11(-0.10%) |
Jun 10, 2024 | 111.56 | 111.65 | 110.12 | 111.06 | 180,329 | -1.41(-1.25%) |
Jun 07, 2024 | 113.45 | 114.10 | 112.27 | 112.47 | 231,714 | -2.37(-2.06%) |
Jun 06, 2024 | 115.28 | 115.90 | 112.89 | 114.84 | 277,046 | -1.19(-1.03%) |
Jun 05, 2024 | 114.97 | 116.52 | 114.56 | 116.03 | 119,203 | +1.46(+1.27%) |
Jun 04, 2024 | 117.32 | 117.32 | 113.84 | 114.57 | 156,388 | -2.98(-2.54%) |
Jun 03, 2024 | 119.04 | 119.04 | 116.67 | 117.55 | 117,163 | -0.37(-0.31%) |
May 31, 2024 | 117.54 | 118.64 | 116.71 | 117.92 | 178,670 | +0.71(+0.61%) |
May 30, 2024 | 116.88 | 118.74 | 116.70 | 117.21 | 134,770 | +1.21(+1.04%) |
May 29, 2024 | 117.32 | 117.83 | 115.95 | 116.00 | 151,738 | -2.33(-1.97%) |
May 28, 2024 | 118.33 | 119.76 | 117.38 | 118.33 | 159,970 | -0.35(-0.29%) |
May 24, 2024 | 117.08 | 118.81 | 116.98 | 118.68 | 153,939 | +2.44(+2.10%) |
May 23, 2024 | 116.70 | 117.47 | 115.96 | 116.24 | 137,741 | -0.52(-0.45%) |
May 22, 2024 | 119.25 | 119.38 | 116.21 | 116.76 | 170,575 | -2.59(-2.17%) |
May 21, 2024 | 120.75 | 120.75 | 118.95 | 119.35 | 285,631 | -1.38(-1.14%) |
May 20, 2024 | 117.41 | 121.17 | 117.33 | 120.73 | 300,714 | +3.20(+2.72%) |
May 17, 2024 | 117.81 | 118.16 | 116.09 | 117.53 | 367,094 | +0.29(+0.25%) |
May 16, 2024 | 116.21 | 117.70 | 114.77 | 117.24 | 221,315 | +1.37(+1.18%) |
May 15, 2024 | 117.09 | 117.15 | 115.44 | 115.87 | 134,065 | -0.77(-0.66%) |
May 14, 2024 | 118.71 | 119.44 | 116.53 | 116.64 | 159,932 | -1.05(-0.89%) |
May 13, 2024 | 119.78 | 120.01 | 117.55 | 117.69 | 151,340 | -1.17(-0.98%) |
May 10, 2024 | 120.34 | 120.57 | 118.82 | 118.86 | 116,490 | -1.30(-1.08%) |
May 09, 2024 | 117.93 | 120.15 | 117.93 | 120.15 | 157,039 | +2.00(+1.70%) |
May 08, 2024 | 117.76 | 118.93 | 117.72 | 118.15 | 173,798 | -0.52(-0.44%) |
May 07, 2024 | 117.00 | 119.11 | 116.26 | 118.67 | 281,745 | +2.40(+2.07%) |
May 06, 2024 | 117.13 | 117.30 | 115.50 | 116.26 | 294,679 | +0.26(+0.22%) |
May 03, 2024 | 115.04 | 116.17 | 114.25 | 116.00 | 167,078 | +1.49(+1.30%) |
May 02, 2024 | 114.68 | 115.65 | 113.11 | 114.52 | 168,530 | +0.13(+0.11%) |
May 01, 2024 | 112.84 | 115.14 | 111.59 | 114.39 | 319,275 | +1.75(+1.55%) |
Apr 30, 2024 | 114.65 | 115.05 | 111.75 | 112.64 | 348,278 | -2.36(-2.05%) |
Apr 29, 2024 | 117.33 | 117.33 | 113.67 | 115.01 | 395,797 | -0.36(-0.31%) |
Apr 26, 2024 | 114.14 | 116.89 | 111.77 | 115.37 | 628,026 | +1.10(+0.96%) |
Apr 25, 2024 | 128.32 | 128.32 | 113.76 | 114.27 | 1,092,028 | -17.37(-13.19%) |
Apr 24, 2024 | 132.12 | 133.24 | 131.13 | 131.64 | 355,179 | -0.47(-0.35%) |
Apr 23, 2024 | 130.46 | 132.81 | 130.46 | 132.11 | 341,410 | +1.90(+1.46%) |
Apr 22, 2024 | 130.61 | 131.55 | 129.94 | 130.20 | 232,323 | +0.18(+0.14%) |
Apr 19, 2024 | 128.32 | 130.94 | 128.32 | 130.02 | 216,531 | +1.69(+1.31%) |
Apr 18, 2024 | 129.71 | 130.76 | 128.14 | 128.34 | 188,892 | -0.92(-0.71%) |
Apr 17, 2024 | 130.29 | 132.62 | 128.95 | 129.26 | 151,289 | -0.68(-0.52%) |
Apr 16, 2024 | 130.18 | 130.75 | 129.01 | 129.93 | 202,125 | -0.75(-0.57%) |
Apr 15, 2024 | 132.24 | 133.06 | 129.23 | 130.68 | 245,992 | -1.00(-0.76%) |
Apr 12, 2024 | 130.52 | 131.92 | 129.78 | 131.68 | 211,359 | +0.69(+0.53%) |
Apr 11, 2024 | 129.12 | 131.07 | 127.32 | 130.99 | 214,723 | +1.90(+1.47%) |
Apr 10, 2024 | 128.15 | 130.27 | 125.33 | 129.09 | 372,183 | +3.53(+2.81%) |
Apr 09, 2024 | 125.74 | 126.19 | 125.05 | 125.56 | 80,083 | +0.20(+0.16%) |
Apr 08, 2024 | 124.53 | 126.00 | 124.14 | 125.36 | 130,357 | +0.96(+0.77%) |
Apr 05, 2024 | 122.78 | 125.09 | 122.72 | 124.40 | 145,415 | +1.59(+1.29%) |
Apr 04, 2024 | 124.95 | 125.75 | 122.38 | 122.81 | 128,902 | -1.69(-1.35%) |
Apr 03, 2024 | 122.56 | 125.26 | 121.39 | 124.50 | 95,566 | +1.21(+0.98%) |
Apr 02, 2024 | 124.28 | 125.09 | 122.89 | 123.29 | 184,401 | -1.85(-1.48%) |