Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 105.11 | 105.84 | 104.02 | 104.82 | 902,697 | -0.57(-0.54%) |
Jun 24, 2024 | 105.38 | 107.57 | 104.94 | 105.39 | 1,752,559 | +0.19(+0.18%) |
Jun 21, 2024 | 105.23 | 105.80 | 103.31 | 105.20 | 1,427,177 | +0.13(+0.12%) |
Jun 20, 2024 | 103.30 | 105.61 | 102.84 | 105.07 | 1,071,136 | +1.75(+1.69%) |
Jun 18, 2024 | 104.84 | 105.25 | 102.90 | 103.32 | 1,392,597 | -1.62(-1.54%) |
Jun 17, 2024 | 102.00 | 105.16 | 101.34 | 104.94 | 844,413 | +1.95(+1.89%) |
Jun 14, 2024 | 100.96 | 103.40 | 97.10 | 102.99 | 2,620,422 | +0.01(+0.01%) |
Jun 13, 2024 | 106.38 | 106.38 | 101.98 | 102.98 | 1,751,611 | -3.54(-3.32%) |
Jun 12, 2024 | 108.88 | 109.32 | 105.05 | 106.52 | 1,593,029 | -0.52(-0.49%) |
Jun 11, 2024 | 106.57 | 108.49 | 103.31 | 107.04 | 1,149,226 | -0.08(-0.07%) |
Jun 10, 2024 | 107.53 | 109.45 | 106.03 | 107.12 | 1,703,339 | -2.38(-2.17%) |
Jun 07, 2024 | 106.40 | 109.61 | 105.96 | 109.50 | 1,687,460 | +1.50(+1.39%) |
Jun 06, 2024 | 107.92 | 108.29 | 105.18 | 108.00 | 1,118,302 | -0.50(-0.46%) |
Jun 05, 2024 | 105.00 | 108.67 | 104.75 | 108.50 | 1,253,997 | +5.05(+4.88%) |
Jun 04, 2024 | 107.79 | 109.74 | 103.04 | 103.45 | 2,096,067 | +1.08(+1.05%) |
Jun 03, 2024 | 107.31 | 107.65 | 100.75 | 102.37 | 2,211,897 | -4.61(-4.31%) |
May 31, 2024 | 106.71 | 107.59 | 104.33 | 106.98 | 1,587,961 | +0.61(+0.57%) |
May 30, 2024 | 107.00 | 108.44 | 105.99 | 106.37 | 834,298 | -1.04(-0.97%) |
May 29, 2024 | 106.45 | 107.67 | 106.20 | 107.41 | 1,092,804 | -1.86(-1.70%) |
May 28, 2024 | 108.53 | 110.27 | 106.75 | 109.27 | 1,401,178 | +0.90(+0.83%) |
May 24, 2024 | 107.17 | 109.15 | 106.01 | 108.37 | 1,269,427 | +2.97(+2.82%) |
May 23, 2024 | 106.48 | 106.50 | 104.25 | 105.40 | 1,100,854 | -0.11(-0.10%) |
May 22, 2024 | 107.13 | 107.83 | 104.87 | 105.51 | 1,405,435 | -1.50(-1.40%) |
May 21, 2024 | 110.02 | 110.02 | 106.79 | 107.01 | 1,408,474 | -3.51(-3.18%) |
May 20, 2024 | 110.11 | 111.27 | 109.90 | 110.52 | 1,045,021 | +0.32(+0.29%) |
May 17, 2024 | 112.87 | 113.38 | 109.60 | 110.20 | 1,169,675 | -1.81(-1.62%) |
May 16, 2024 | 113.82 | 114.29 | 111.98 | 112.01 | 852,411 | -2.05(-1.80%) |
May 15, 2024 | 113.48 | 115.46 | 113.11 | 114.06 | 1,795,832 | +1.82(+1.62%) |
May 14, 2024 | 109.55 | 112.59 | 108.40 | 112.24 | 1,764,374 | +2.76(+2.52%) |
May 13, 2024 | 115.75 | 115.75 | 109.34 | 109.48 | 1,970,840 | -4.94(-4.32%) |
May 10, 2024 | 113.80 | 114.48 | 112.76 | 114.42 | 700,878 | +1.42(+1.26%) |
May 09, 2024 | 111.11 | 114.89 | 111.11 | 113.00 | 1,004,638 | +1.04(+0.93%) |
May 08, 2024 | 109.53 | 113.40 | 109.22 | 111.96 | 1,170,038 | +1.63(+1.48%) |
May 07, 2024 | 110.73 | 112.51 | 109.92 | 110.33 | 1,763,927 | -0.40(-0.36%) |
May 06, 2024 | 113.71 | 114.57 | 110.10 | 110.73 | 1,933,280 | -1.83(-1.63%) |
May 03, 2024 | 122.00 | 122.54 | 111.96 | 112.56 | 4,012,760 | +3.64(+3.34%) |
May 02, 2024 | 107.49 | 110.28 | 106.23 | 108.92 | 2,594,060 | +2.54(+2.39%) |
May 01, 2024 | 107.24 | 110.49 | 104.83 | 106.38 | 2,484,473 | -1.08(-1.01%) |
Apr 30, 2024 | 109.02 | 109.83 | 106.37 | 107.46 | 2,482,627 | -3.26(-2.94%) |
Apr 29, 2024 | 110.79 | 112.80 | 108.94 | 110.72 | 1,726,819 | -0.18(-0.16%) |
Apr 26, 2024 | 106.51 | 112.53 | 103.71 | 110.90 | 4,820,549 | -7.35(-6.22%) |
Apr 25, 2024 | 115.82 | 120.28 | 115.00 | 118.25 | 1,425,463 | +0.77(+0.66%) |
Apr 24, 2024 | 120.00 | 122.67 | 108.55 | 117.48 | 2,715,738 | -3.36(-2.78%) |
Apr 23, 2024 | 117.38 | 121.25 | 117.03 | 120.84 | 973,887 | +4.74(+4.08%) |
Apr 22, 2024 | 116.11 | 117.73 | 114.66 | 116.10 | 853,744 | +1.61(+1.41%) |
Apr 19, 2024 | 115.65 | 117.11 | 112.55 | 114.49 | 1,204,972 | -0.88(-0.76%) |
Apr 18, 2024 | 119.91 | 119.91 | 114.53 | 115.37 | 1,367,916 | -3.64(-3.06%) |
Apr 17, 2024 | 118.00 | 121.14 | 115.71 | 119.01 | 1,928,131 | -3.32(-2.71%) |
Apr 16, 2024 | 122.98 | 123.35 | 120.08 | 122.33 | 1,341,061 | -1.04(-0.84%) |
Apr 15, 2024 | 127.37 | 128.91 | 122.47 | 123.37 | 1,028,564 | -2.43(-1.93%) |
Apr 12, 2024 | 125.32 | 126.07 | 124.09 | 125.80 | 701,148 | -1.12(-0.88%) |
Apr 11, 2024 | 125.76 | 127.15 | 124.57 | 126.92 | 709,401 | +1.21(+0.96%) |
Apr 10, 2024 | 124.57 | 127.12 | 124.42 | 125.71 | 656,202 | -1.63(-1.28%) |
Apr 09, 2024 | 128.06 | 128.53 | 122.19 | 127.34 | 1,143,456 | -1.30(-1.01%) |
Apr 08, 2024 | 128.98 | 130.51 | 128.15 | 128.64 | 885,899 | +0.48(+0.37%) |
Apr 05, 2024 | 123.60 | 128.25 | 123.60 | 128.16 | 1,307,440 | +5.79(+4.73%) |
Apr 04, 2024 | 124.37 | 127.71 | 121.49 | 122.37 | 832,124 | -1.34(-1.08%) |
Apr 03, 2024 | 121.39 | 124.61 | 121.39 | 123.71 | 746,650 | +2.54(+2.10%) |
Apr 02, 2024 | 120.00 | 121.31 | 117.50 | 121.17 | 743,694 | -0.68(-0.56%) |