Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 117.58 | 119.38 | 115.13 | 115.43 | 1,139,231 | -2.37(-2.01%) |
Jun 24, 2024 | 115.45 | 120.75 | 115.10 | 117.80 | 2,018,388 | +5.33(+4.74%) |
Jun 21, 2024 | 106.86 | 113.29 | 106.46 | 112.47 | 2,386,315 | +8.55(+8.23%) |
Jun 20, 2024 | 102.69 | 106.40 | 99.77 | 103.92 | 1,733,154 | +0.82(+0.79%) |
Jun 18, 2024 | 106.91 | 106.91 | 101.82 | 103.10 | 1,805,696 | -3.52(-3.30%) |
Jun 17, 2024 | 109.36 | 109.83 | 104.72 | 106.61 | 1,564,489 | -4.14(-3.74%) |
Jun 14, 2024 | 114.57 | 115.96 | 108.95 | 110.76 | 2,134,455 | -8.16(-6.86%) |
Jun 13, 2024 | 118.45 | 121.80 | 115.91 | 118.92 | 1,205,125 | +0.47(+0.40%) |
Jun 12, 2024 | 122.80 | 124.84 | 116.47 | 118.45 | 2,321,204 | +4.57(+4.02%) |
Jun 11, 2024 | 109.30 | 115.05 | 107.93 | 113.88 | 1,196,438 | +1.59(+1.41%) |
Jun 10, 2024 | 107.53 | 112.36 | 102.92 | 112.29 | 1,592,968 | +2.26(+2.05%) |
Jun 07, 2024 | 110.86 | 114.15 | 108.41 | 110.03 | 1,904,982 | -5.64(-4.88%) |
Jun 06, 2024 | 121.64 | 122.34 | 115.27 | 115.67 | 1,521,494 | -5.01(-4.15%) |
Jun 05, 2024 | 111.28 | 121.44 | 108.73 | 120.69 | 1,957,858 | +10.83(+9.85%) |
Jun 04, 2024 | 110.55 | 114.18 | 107.94 | 109.86 | 1,596,857 | -1.17(-1.05%) |
Jun 03, 2024 | 105.72 | 116.29 | 103.58 | 111.03 | 2,717,298 | +7.87(+7.63%) |
May 31, 2024 | 104.31 | 107.68 | 100.91 | 103.16 | 1,924,371 | +0.49(+0.48%) |
May 30, 2024 | 99.66 | 103.25 | 98.12 | 102.67 | 1,422,597 | +4.88(+4.99%) |
May 29, 2024 | 98.59 | 99.50 | 96.08 | 97.79 | 1,591,025 | -5.80(-5.60%) |
May 28, 2024 | 108.86 | 109.83 | 100.36 | 103.59 | 1,836,022 | +1.02(+0.99%) |
May 24, 2024 | 105.29 | 107.26 | 102.00 | 102.57 | 1,259,807 | -1.80(-1.72%) |
May 23, 2024 | 115.55 | 115.60 | 102.02 | 104.37 | 2,370,487 | -11.20(-9.69%) |
May 22, 2024 | 112.84 | 118.84 | 111.86 | 115.56 | 1,486,088 | +2.59(+2.29%) |
May 21, 2024 | 113.98 | 117.28 | 110.45 | 112.98 | 1,143,419 | -2.68(-2.31%) |
May 20, 2024 | 112.29 | 116.32 | 110.73 | 115.65 | 1,465,199 | +4.01(+3.59%) |
May 17, 2024 | 117.91 | 118.89 | 110.64 | 111.65 | 1,348,598 | -5.59(-4.77%) |
May 16, 2024 | 116.95 | 118.16 | 112.79 | 117.24 | 1,300,277 | -0.52(-0.44%) |
May 15, 2024 | 117.79 | 121.84 | 116.25 | 117.76 | 2,146,061 | +7.00(+6.32%) |
May 14, 2024 | 110.78 | 116.15 | 108.80 | 110.76 | 1,560,850 | +3.09(+2.87%) |
May 13, 2024 | 104.69 | 110.63 | 104.58 | 107.67 | 1,822,317 | +6.17(+6.08%) |
May 10, 2024 | 108.66 | 109.86 | 100.04 | 101.50 | 2,122,547 | -3.20(-3.05%) |
May 09, 2024 | 105.66 | 106.93 | 102.22 | 104.70 | 1,639,746 | -0.27(-0.26%) |
May 08, 2024 | 107.02 | 108.00 | 102.27 | 104.97 | 2,689,309 | -5.14(-4.67%) |
May 07, 2024 | 111.52 | 112.23 | 106.78 | 110.11 | 1,591,350 | -0.36(-0.32%) |
May 06, 2024 | 110.42 | 112.16 | 107.19 | 110.47 | 1,780,155 | +1.62(+1.49%) |
May 03, 2024 | 111.18 | 114.53 | 107.80 | 108.85 | 2,467,288 | +5.99(+5.83%) |
May 02, 2024 | 103.54 | 105.06 | 98.06 | 102.86 | 2,316,764 | +3.18(+3.19%) |
May 01, 2024 | 91.50 | 106.68 | 91.19 | 99.68 | 2,841,959 | +8.93(+9.84%) |
Apr 30, 2024 | 91.24 | 94.71 | 89.58 | 90.75 | 1,558,085 | -3.24(-3.44%) |
Apr 29, 2024 | 90.69 | 96.63 | 90.29 | 93.99 | 2,905,627 | +6.59(+7.54%) |
Apr 26, 2024 | 84.70 | 88.63 | 81.90 | 87.40 | 2,249,662 | +3.79(+4.53%) |
Apr 25, 2024 | 84.34 | 85.39 | 80.31 | 83.61 | 3,071,308 | -5.67(-6.35%) |
Apr 24, 2024 | 93.20 | 94.17 | 88.57 | 89.29 | 1,750,421 | -2.58(-2.81%) |
Apr 23, 2024 | 90.64 | 96.81 | 90.24 | 91.86 | 2,762,348 | +3.15(+3.55%) |
Apr 22, 2024 | 87.67 | 91.91 | 84.78 | 88.72 | 2,158,707 | +2.78(+3.23%) |
Apr 19, 2024 | 86.78 | 90.85 | 81.02 | 85.94 | 2,784,582 | -1.99(-2.26%) |
Apr 18, 2024 | 90.84 | 92.78 | 87.75 | 87.93 | 2,605,090 | -3.97(-4.33%) |
Apr 17, 2024 | 96.88 | 97.40 | 91.68 | 91.90 | 2,189,904 | -3.45(-3.61%) |
Apr 16, 2024 | 95.70 | 98.17 | 93.66 | 95.35 | 1,966,511 | -2.29(-2.34%) |
Apr 15, 2024 | 104.66 | 105.21 | 95.48 | 97.64 | 2,200,260 | -6.58(-6.32%) |
Apr 12, 2024 | 114.59 | 115.18 | 101.00 | 104.22 | 3,141,185 | -12.05(-10.36%) |
Apr 11, 2024 | 115.45 | 117.53 | 111.01 | 116.26 | 2,307,827 | +5.08(+4.57%) |
Apr 10, 2024 | 107.86 | 111.76 | 106.36 | 111.18 | 3,332,635 | -6.75(-5.73%) |
Apr 09, 2024 | 114.59 | 118.40 | 113.29 | 117.93 | 2,980,466 | +4.57(+4.03%) |
Apr 08, 2024 | 113.70 | 114.11 | 110.13 | 113.36 | 1,590,873 | +0.67(+0.59%) |
Apr 05, 2024 | 108.21 | 116.01 | 104.31 | 112.70 | 2,794,768 | +2.51(+2.28%) |
Apr 04, 2024 | 119.00 | 121.61 | 109.35 | 110.19 | 2,849,704 | -6.26(-5.38%) |
Apr 03, 2024 | 112.45 | 117.48 | 110.91 | 116.45 | 2,221,461 | +1.54(+1.34%) |
Apr 02, 2024 | 120.47 | 120.55 | 113.61 | 114.91 | 3,330,555 | -12.81(-10.03%) |