Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 104.99 | 105.78 | 104.14 | 104.54 | 80,185 | -0.56(-0.53%) |
Jun 17, 2024 | 103.40 | 105.58 | 103.40 | 105.10 | 79,034 | +1.05(+1.01%) |
Jun 14, 2024 | 106.12 | 106.12 | 103.43 | 104.05 | 89,667 | -3.62(-3.36%) |
Jun 13, 2024 | 107.11 | 107.73 | 104.75 | 107.67 | 145,337 | -0.19(-0.18%) |
Jun 12, 2024 | 108.29 | 109.62 | 107.67 | 107.86 | 72,359 | +2.46(+2.33%) |
Jun 11, 2024 | 104.82 | 105.44 | 103.90 | 105.40 | 91,741 | -0.24(-0.23%) |
Jun 10, 2024 | 105.05 | 106.11 | 104.51 | 105.64 | 90,371 | -0.38(-0.36%) |
Jun 07, 2024 | 106.59 | 106.79 | 105.89 | 106.02 | 68,982 | -1.34(-1.25%) |
Jun 06, 2024 | 107.54 | 107.98 | 106.81 | 107.36 | 58,768 | -1.08(-1.00%) |
Jun 05, 2024 | 108.20 | 108.66 | 106.82 | 108.44 | 69,713 | +1.12(+1.04%) |
Jun 04, 2024 | 106.75 | 107.64 | 106.75 | 107.32 | 91,246 | -0.42(-0.39%) |
Jun 03, 2024 | 109.81 | 109.85 | 107.00 | 107.74 | 101,579 | -1.39(-1.27%) |
May 31, 2024 | 109.17 | 109.31 | 108.12 | 109.13 | 145,668 | +1.03(+0.95%) |
May 30, 2024 | 108.76 | 109.92 | 107.95 | 108.10 | 76,611 | +0.16(+0.15%) |
May 29, 2024 | 106.70 | 108.47 | 106.22 | 107.94 | 111,553 | -0.22(-0.20%) |
May 28, 2024 | 110.61 | 110.94 | 106.95 | 108.16 | 82,273 | -1.66(-1.51%) |
May 24, 2024 | 110.04 | 110.04 | 108.70 | 109.82 | 119,921 | +0.62(+0.57%) |
May 23, 2024 | 111.02 | 111.08 | 108.66 | 109.20 | 89,928 | -2.00(-1.80%) |
May 22, 2024 | 110.61 | 112.06 | 109.86 | 111.20 | 85,068 | +0.52(+0.47%) |
May 21, 2024 | 109.75 | 110.91 | 109.75 | 110.68 | 135,996 | +0.32(+0.29%) |
May 20, 2024 | 108.85 | 110.53 | 108.85 | 110.36 | 91,794 | +1.28(+1.17%) |
May 17, 2024 | 108.67 | 109.63 | 108.28 | 109.08 | 62,127 | +0.92(+0.85%) |
May 16, 2024 | 106.74 | 108.17 | 106.36 | 108.16 | 90,412 | +0.86(+0.80%) |
May 15, 2024 | 105.69 | 107.37 | 104.94 | 107.30 | 89,725 | +2.31(+2.20%) |
May 14, 2024 | 106.22 | 106.22 | 104.27 | 104.99 | 123,492 | +0.30(+0.29%) |
May 13, 2024 | 106.26 | 107.55 | 104.67 | 104.69 | 189,289 | -0.31(-0.30%) |
May 10, 2024 | 109.64 | 110.35 | 103.50 | 105.00 | 239,991 | -6.45(-5.79%) |
May 09, 2024 | 109.80 | 112.44 | 109.80 | 111.45 | 130,886 | +2.01(+1.84%) |
May 08, 2024 | 108.18 | 109.66 | 108.11 | 109.44 | 188,109 | +0.29(+0.27%) |
May 07, 2024 | 108.02 | 109.55 | 107.42 | 109.15 | 136,578 | +1.25(+1.16%) |
May 06, 2024 | 108.09 | 109.41 | 107.61 | 107.90 | 105,895 | +0.62(+0.58%) |
May 03, 2024 | 107.16 | 107.72 | 105.53 | 107.28 | 129,715 | +1.80(+1.71%) |
May 02, 2024 | 103.20 | 105.58 | 102.49 | 105.48 | 195,844 | +3.31(+3.24%) |
May 01, 2024 | 101.68 | 103.50 | 101.68 | 102.17 | 173,315 | +0.72(+0.71%) |
Apr 30, 2024 | 103.02 | 104.19 | 101.32 | 101.45 | 147,730 | -2.61(-2.51%) |
Apr 29, 2024 | 105.93 | 106.55 | 104.02 | 104.06 | 241,412 | -1.28(-1.22%) |
Apr 26, 2024 | 104.13 | 105.44 | 104.13 | 105.34 | 92,317 | +1.06(+1.02%) |
Apr 25, 2024 | 103.09 | 104.28 | 102.53 | 104.28 | 109,952 | +0.00(+0.00%) |
Apr 24, 2024 | 103.77 | 105.05 | 103.77 | 104.28 | 173,570 | -0.34(-0.32%) |
Apr 23, 2024 | 102.06 | 104.81 | 101.94 | 104.62 | 166,498 | +2.90(+2.85%) |
Apr 22, 2024 | 101.22 | 102.38 | 100.83 | 101.72 | 153,785 | +0.80(+0.79%) |
Apr 19, 2024 | 98.77 | 101.21 | 98.77 | 100.92 | 201,831 | +2.24(+2.27%) |
Apr 18, 2024 | 97.38 | 99.46 | 97.36 | 98.68 | 229,614 | +1.42(+1.46%) |
Apr 17, 2024 | 99.48 | 100.02 | 97.11 | 97.26 | 134,770 | -1.62(-1.64%) |
Apr 16, 2024 | 99.50 | 100.42 | 98.44 | 98.88 | 192,409 | -1.34(-1.34%) |
Apr 15, 2024 | 102.32 | 102.53 | 100.00 | 100.22 | 134,014 | -1.28(-1.26%) |
Apr 12, 2024 | 102.87 | 102.87 | 101.10 | 101.50 | 85,367 | -2.29(-2.21%) |
Apr 11, 2024 | 102.29 | 104.18 | 102.03 | 103.79 | 86,390 | +1.56(+1.53%) |
Apr 10, 2024 | 102.21 | 102.90 | 101.00 | 102.23 | 123,652 | -2.32(-2.22%) |
Apr 09, 2024 | 104.59 | 104.77 | 103.61 | 104.55 | 74,310 | +0.13(+0.12%) |
Apr 08, 2024 | 104.08 | 104.64 | 103.44 | 104.42 | 109,072 | +0.89(+0.86%) |
Apr 05, 2024 | 103.92 | 105.20 | 101.94 | 103.53 | 112,626 | -0.47(-0.45%) |
Apr 04, 2024 | 105.56 | 105.77 | 103.38 | 104.00 | 103,880 | -0.60(-0.57%) |
Apr 03, 2024 | 102.24 | 105.13 | 102.24 | 104.60 | 209,642 | +1.52(+1.47%) |
Apr 02, 2024 | 102.82 | 103.31 | 102.24 | 103.08 | 162,047 | -0.54(-0.52%) |