Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 103.31 | 104.41 | 101.16 | 101.47 | 794,335 | -2.07(-2.00%) |
Jun 12, 2024 | 105.40 | 105.50 | 103.07 | 103.54 | 615,555 | -1.35(-1.29%) |
Jun 11, 2024 | 104.07 | 105.48 | 103.93 | 104.89 | 839,252 | +0.14(+0.13%) |
Jun 10, 2024 | 105.27 | 107.77 | 104.45 | 104.75 | 932,695 | -0.56(-0.53%) |
Jun 07, 2024 | 105.70 | 106.71 | 105.08 | 105.31 | 840,001 | -0.87(-0.82%) |
Jun 06, 2024 | 107.50 | 107.53 | 105.53 | 106.18 | 929,367 | -1.03(-0.96%) |
Jun 05, 2024 | 107.79 | 108.17 | 106.01 | 107.21 | 674,913 | -0.73(-0.68%) |
Jun 04, 2024 | 106.99 | 108.29 | 106.54 | 107.94 | 662,898 | +0.85(+0.79%) |
Jun 03, 2024 | 109.55 | 109.55 | 105.95 | 107.09 | 1,031,058 | -1.82(-1.67%) |
May 31, 2024 | 109.19 | 109.58 | 107.08 | 108.91 | 1,358,502 | +0.54(+0.50%) |
May 30, 2024 | 108.21 | 110.52 | 107.40 | 108.37 | 815,386 | -0.01(-0.01%) |
May 29, 2024 | 109.85 | 110.06 | 108.26 | 108.38 | 967,976 | -2.10(-1.90%) |
May 28, 2024 | 112.15 | 112.84 | 110.20 | 110.48 | 967,761 | -1.67(-1.49%) |
May 24, 2024 | 110.70 | 112.80 | 110.44 | 112.15 | 588,812 | +1.56(+1.41%) |
May 23, 2024 | 110.66 | 111.32 | 110.19 | 110.59 | 711,888 | +0.09(+0.08%) |
May 22, 2024 | 111.22 | 111.76 | 110.44 | 110.50 | 615,858 | -0.69(-0.62%) |
May 21, 2024 | 110.59 | 111.56 | 110.23 | 111.19 | 826,880 | +0.47(+0.42%) |
May 20, 2024 | 112.61 | 112.95 | 110.65 | 110.72 | 993,282 | -1.99(-1.76%) |
May 17, 2024 | 112.90 | 112.96 | 111.48 | 112.71 | 776,112 | +0.42(+0.37%) |
May 16, 2024 | 112.54 | 113.12 | 111.78 | 112.29 | 918,894 | -0.27(-0.24%) |
May 15, 2024 | 111.85 | 113.40 | 111.55 | 112.56 | 1,013,909 | +1.41(+1.27%) |
May 14, 2024 | 109.15 | 111.25 | 108.07 | 111.15 | 728,911 | +1.50(+1.37%) |
May 13, 2024 | 110.76 | 111.74 | 109.57 | 109.65 | 723,523 | -0.66(-0.60%) |
May 10, 2024 | 112.90 | 113.97 | 110.26 | 110.31 | 970,892 | -2.91(-2.57%) |
May 09, 2024 | 111.33 | 113.27 | 111.33 | 113.22 | 1,109,931 | +2.02(+1.81%) |
May 08, 2024 | 110.15 | 111.58 | 109.29 | 111.20 | 965,074 | +0.92(+0.83%) |
May 07, 2024 | 109.90 | 111.40 | 109.31 | 110.28 | 1,426,532 | +1.13(+1.03%) |
May 06, 2024 | 105.05 | 109.25 | 105.05 | 109.15 | 1,276,133 | +4.71(+4.51%) |
May 03, 2024 | 105.58 | 105.58 | 102.13 | 104.44 | 1,075,019 | -0.96(-0.91%) |
May 02, 2024 | 104.73 | 105.75 | 103.28 | 105.40 | 856,777 | +1.61(+1.55%) |
May 01, 2024 | 101.17 | 104.78 | 100.96 | 103.80 | 1,421,774 | +2.18(+2.14%) |
Apr 30, 2024 | 102.06 | 102.50 | 100.29 | 101.62 | 920,440 | +0.21(+0.21%) |
Apr 29, 2024 | 101.96 | 102.25 | 100.65 | 101.41 | 1,056,702 | -0.34(-0.33%) |
Apr 26, 2024 | 103.03 | 103.03 | 100.79 | 101.75 | 583,452 | -0.31(-0.30%) |
Apr 25, 2024 | 102.03 | 106.04 | 101.10 | 102.06 | 1,206,669 | -0.81(-0.79%) |
Apr 24, 2024 | 101.75 | 103.11 | 101.11 | 102.87 | 1,270,682 | +1.13(+1.11%) |
Apr 23, 2024 | 101.83 | 102.24 | 100.45 | 101.74 | 786,737 | +0.21(+0.21%) |
Apr 22, 2024 | 101.27 | 102.39 | 100.80 | 101.53 | 512,403 | +0.57(+0.56%) |
Apr 19, 2024 | 100.94 | 101.45 | 100.63 | 100.96 | 544,455 | +0.05(+0.05%) |
Apr 18, 2024 | 101.17 | 101.54 | 99.85 | 100.91 | 451,584 | +0.69(+0.69%) |
Apr 17, 2024 | 100.73 | 100.88 | 98.85 | 100.22 | 591,109 | -0.34(-0.34%) |
Apr 16, 2024 | 99.95 | 101.02 | 99.01 | 100.56 | 642,929 | +0.90(+0.90%) |
Apr 15, 2024 | 102.75 | 103.09 | 98.84 | 99.66 | 903,253 | -2.38(-2.33%) |
Apr 12, 2024 | 102.69 | 102.83 | 101.38 | 102.04 | 789,192 | -0.88(-0.86%) |
Apr 11, 2024 | 103.19 | 103.45 | 102.22 | 102.92 | 509,139 | -0.17(-0.16%) |
Apr 10, 2024 | 102.19 | 103.94 | 102.18 | 103.08 | 666,916 | +0.15(+0.15%) |
Apr 09, 2024 | 102.57 | 103.48 | 101.83 | 102.94 | 1,048,829 | +1.01(+0.99%) |
Apr 08, 2024 | 104.61 | 104.61 | 100.73 | 101.93 | 1,023,641 | -0.38(-0.37%) |
Apr 05, 2024 | 100.58 | 102.36 | 99.96 | 102.31 | 897,850 | +2.30(+2.30%) |
Apr 04, 2024 | 101.30 | 102.04 | 99.96 | 100.01 | 1,007,953 | -0.23(-0.23%) |
Apr 03, 2024 | 100.92 | 101.46 | 100.04 | 100.24 | 1,016,419 | -0.98(-0.97%) |
Apr 02, 2024 | 103.33 | 103.33 | 101.06 | 101.22 | 813,267 | -2.23(-2.15%) |