Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 106.90 | 106.99 | 104.87 | 106.59 | 55,629 | -0.93(-0.86%) |
Jun 24, 2024 | 107.65 | 108.58 | 107.44 | 107.52 | 65,763 | +0.14(+0.13%) |
Jun 21, 2024 | 106.27 | 107.69 | 105.51 | 107.38 | 137,478 | +1.11(+1.04%) |
Jun 20, 2024 | 104.77 | 106.65 | 104.77 | 106.27 | 149,442 | +0.87(+0.83%) |
Jun 18, 2024 | 105.54 | 106.95 | 105.27 | 105.40 | 106,530 | -0.22(-0.21%) |
Jun 17, 2024 | 104.26 | 106.25 | 103.85 | 105.62 | 72,524 | +1.01(+0.97%) |
Jun 14, 2024 | 103.72 | 104.68 | 103.00 | 104.61 | 191,062 | -0.26(-0.25%) |
Jun 13, 2024 | 105.15 | 105.15 | 103.15 | 104.87 | 105,225 | -0.73(-0.69%) |
Jun 12, 2024 | 104.48 | 106.66 | 103.45 | 105.60 | 218,387 | +2.72(+2.64%) |
Jun 11, 2024 | 103.46 | 104.10 | 102.08 | 102.88 | 183,920 | -1.12(-1.08%) |
Jun 10, 2024 | 105.00 | 105.00 | 102.43 | 104.00 | 109,515 | -1.34(-1.27%) |
Jun 07, 2024 | 105.65 | 106.60 | 105.31 | 105.34 | 77,902 | -1.25(-1.17%) |
Jun 06, 2024 | 108.00 | 108.05 | 105.97 | 106.59 | 77,054 | -0.63(-0.59%) |
Jun 05, 2024 | 106.67 | 107.68 | 105.18 | 107.22 | 61,037 | +1.35(+1.28%) |
Jun 04, 2024 | 106.63 | 107.39 | 105.67 | 105.87 | 60,146 | -1.48(-1.38%) |
Jun 03, 2024 | 110.43 | 110.43 | 106.38 | 107.35 | 53,249 | -1.63(-1.50%) |
May 31, 2024 | 108.56 | 109.55 | 108.43 | 108.98 | 82,410 | +0.59(+0.54%) |
May 30, 2024 | 109.92 | 111.43 | 108.38 | 108.39 | 31,930 | -0.49(-0.45%) |
May 29, 2024 | 109.11 | 109.32 | 108.26 | 108.88 | 69,049 | -1.36(-1.23%) |
May 28, 2024 | 110.47 | 111.28 | 110.21 | 110.24 | 92,991 | -0.52(-0.47%) |
May 24, 2024 | 110.99 | 111.18 | 109.86 | 110.76 | 47,144 | +0.53(+0.48%) |
May 23, 2024 | 111.37 | 111.37 | 109.84 | 110.23 | 106,781 | -1.14(-1.02%) |
May 22, 2024 | 112.14 | 113.40 | 111.32 | 111.37 | 95,990 | -1.36(-1.21%) |
May 21, 2024 | 112.02 | 113.08 | 112.02 | 112.73 | 70,983 | +0.43(+0.38%) |
May 20, 2024 | 111.61 | 112.94 | 111.61 | 112.30 | 51,228 | +0.70(+0.63%) |
May 17, 2024 | 108.90 | 111.74 | 108.80 | 111.60 | 103,642 | +3.11(+2.87%) |
May 16, 2024 | 108.38 | 109.79 | 108.03 | 108.49 | 137,796 | -0.38(-0.35%) |
May 15, 2024 | 109.90 | 110.72 | 108.57 | 108.87 | 80,595 | -0.20(-0.18%) |
May 14, 2024 | 109.01 | 109.82 | 107.77 | 109.07 | 85,203 | +1.07(+0.99%) |
May 13, 2024 | 109.91 | 110.22 | 107.90 | 108.00 | 82,803 | -1.65(-1.50%) |
May 10, 2024 | 110.03 | 110.03 | 108.62 | 109.65 | 52,933 | -0.18(-0.16%) |
May 09, 2024 | 109.83 | 111.09 | 109.34 | 109.83 | 102,339 | -0.34(-0.31%) |
May 08, 2024 | 109.36 | 110.25 | 108.89 | 110.17 | 53,093 | +0.25(+0.23%) |
May 07, 2024 | 109.76 | 110.22 | 109.57 | 109.92 | 227,539 | -0.03(-0.03%) |
May 06, 2024 | 109.82 | 110.15 | 108.76 | 109.95 | 58,916 | +0.95(+0.87%) |
May 03, 2024 | 109.77 | 109.96 | 108.33 | 109.00 | 61,803 | +0.35(+0.32%) |
May 02, 2024 | 107.42 | 108.93 | 106.74 | 108.65 | 105,102 | +1.92(+1.80%) |
May 01, 2024 | 106.86 | 107.61 | 105.44 | 106.73 | 88,596 | +0.07(+0.07%) |
Apr 30, 2024 | 109.60 | 109.60 | 106.40 | 106.66 | 114,725 | -3.31(-3.01%) |
Apr 29, 2024 | 112.58 | 112.58 | 109.96 | 109.97 | 135,085 | -1.74(-1.56%) |
Apr 26, 2024 | 109.20 | 111.92 | 108.00 | 111.71 | 210,079 | +2.41(+2.20%) |
Apr 25, 2024 | 108.40 | 109.61 | 107.98 | 109.30 | 117,175 | +0.77(+0.71%) |
Apr 24, 2024 | 107.67 | 108.60 | 107.52 | 108.53 | 139,765 | +0.60(+0.56%) |
Apr 23, 2024 | 108.01 | 108.84 | 106.98 | 107.93 | 177,956 | +0.27(+0.25%) |
Apr 22, 2024 | 110.27 | 110.65 | 105.71 | 107.66 | 285,869 | -2.73(-2.47%) |
Apr 19, 2024 | 110.28 | 111.19 | 110.04 | 110.39 | 299,349 | -0.28(-0.25%) |
Apr 18, 2024 | 111.45 | 112.32 | 110.19 | 110.67 | 197,503 | -0.86(-0.77%) |
Apr 17, 2024 | 112.84 | 113.23 | 111.47 | 111.53 | 192,986 | -0.52(-0.46%) |
Apr 16, 2024 | 112.96 | 112.96 | 111.62 | 112.05 | 217,345 | -0.95(-0.84%) |
Apr 15, 2024 | 115.22 | 115.61 | 112.94 | 113.00 | 66,342 | -1.53(-1.33%) |
Apr 12, 2024 | 115.38 | 116.16 | 114.41 | 114.53 | 127,045 | -0.68(-0.59%) |
Apr 11, 2024 | 117.40 | 118.32 | 115.09 | 115.20 | 193,741 | -2.23(-1.90%) |
Apr 10, 2024 | 118.81 | 119.08 | 117.26 | 117.43 | 283,111 | -2.25(-1.88%) |
Apr 09, 2024 | 120.06 | 120.31 | 119.47 | 119.68 | 219,796 | -0.37(-0.31%) |
Apr 08, 2024 | 120.29 | 121.11 | 120.01 | 120.05 | 309,120 | +0.09(+0.08%) |
Apr 05, 2024 | 120.43 | 121.13 | 119.77 | 119.96 | 244,855 | -0.29(-0.24%) |
Apr 04, 2024 | 121.89 | 121.89 | 119.81 | 120.25 | 259,870 | -0.47(-0.39%) |
Apr 03, 2024 | 119.95 | 122.15 | 119.95 | 120.72 | 464,676 | +0.28(+0.23%) |
Apr 02, 2024 | 120.07 | 120.95 | 119.65 | 120.44 | 187,153 | +0.17(+0.14%) |