Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 107.74 | 108.50 | 105.70 | 106.48 | 1,672,793 | -0.77(-0.72%) |
Jun 17, 2024 | 105.57 | 108.05 | 104.84 | 107.25 | 1,767,334 | +1.63(+1.54%) |
Jun 14, 2024 | 104.29 | 105.72 | 103.73 | 105.62 | 1,288,002 | +0.95(+0.91%) |
Jun 13, 2024 | 105.00 | 105.26 | 104.10 | 104.67 | 953,164 | -0.30(-0.29%) |
Jun 12, 2024 | 106.47 | 107.26 | 104.86 | 104.97 | 1,376,633 | -0.48(-0.46%) |
Jun 11, 2024 | 104.92 | 105.69 | 104.75 | 105.45 | 946,051 | -0.18(-0.17%) |
Jun 10, 2024 | 106.01 | 106.21 | 104.98 | 105.63 | 794,881 | -0.66(-0.62%) |
Jun 07, 2024 | 107.00 | 108.17 | 106.25 | 106.29 | 1,055,128 | -0.98(-0.91%) |
Jun 06, 2024 | 106.58 | 107.68 | 106.40 | 107.27 | 633,338 | +0.58(+0.54%) |
Jun 05, 2024 | 106.00 | 106.72 | 105.46 | 106.69 | 1,144,182 | +1.06(+1.00%) |
Jun 04, 2024 | 106.35 | 106.35 | 104.60 | 105.63 | 1,655,439 | -0.55(-0.52%) |
Jun 03, 2024 | 108.26 | 108.70 | 105.81 | 106.18 | 1,059,156 | -2.31(-2.13%) |
May 31, 2024 | 105.91 | 108.49 | 105.75 | 108.49 | 2,834,695 | +2.37(+2.23%) |
May 30, 2024 | 105.22 | 106.21 | 104.92 | 106.12 | 2,066,930 | +1.12(+1.07%) |
May 29, 2024 | 105.48 | 106.07 | 104.89 | 105.00 | 1,101,384 | -1.13(-1.06%) |
May 28, 2024 | 108.79 | 108.79 | 106.03 | 106.13 | 1,358,229 | -3.40(-3.10%) |
May 27, 2024 | 109.05 | 109.99 | 108.65 | 109.53 | 303,839 | +0.38(+0.35%) |
May 24, 2024 | 109.17 | 109.67 | 108.48 | 109.15 | 996,534 | +0.18(+0.17%) |
May 23, 2024 | 110.18 | 110.60 | 108.51 | 108.97 | 1,251,736 | -0.98(-0.89%) |
May 22, 2024 | 110.41 | 110.70 | 109.36 | 109.95 | 1,169,900 | -0.91(-0.82%) |
May 21, 2024 | 112.02 | 112.79 | 110.65 | 110.86 | 1,417,138 | -0.81(-0.73%) |
May 17, 2024 | 111.67 | 0 | +0.38(+0.34%) | |||
May 16, 2024 | 109.93 | 111.35 | 109.68 | 111.29 | 1,265,474 | +1.36(+1.24%) |
May 15, 2024 | 111.25 | 111.64 | 109.58 | 109.93 | 1,372,695 | -1.01(-0.91%) |
May 14, 2024 | 112.19 | 112.75 | 110.20 | 110.94 | 791,111 | -1.23(-1.10%) |
May 13, 2024 | 113.36 | 114.33 | 112.07 | 112.17 | 751,921 | -1.17(-1.03%) |
May 10, 2024 | 113.54 | 114.17 | 112.69 | 113.34 | 814,876 | +0.43(+0.38%) |
May 09, 2024 | 112.23 | 113.98 | 112.14 | 112.91 | 1,066,664 | +0.77(+0.69%) |
May 08, 2024 | 111.63 | 112.77 | 111.22 | 112.14 | 1,025,504 | +0.58(+0.52%) |
May 07, 2024 | 112.00 | 112.57 | 110.99 | 111.56 | 808,344 | +0.13(+0.12%) |
May 06, 2024 | 109.61 | 111.67 | 109.32 | 111.43 | 943,498 | +2.34(+2.15%) |
May 03, 2024 | 109.45 | 110.15 | 108.62 | 109.09 | 530,673 | +0.24(+0.22%) |
May 02, 2024 | 107.64 | 109.06 | 107.14 | 108.85 | 1,681,751 | +2.09(+1.96%) |
May 01, 2024 | 107.35 | 108.12 | 106.01 | 106.76 | 2,213,776 | -1.24(-1.15%) |
Apr 30, 2024 | 110.31 | 110.50 | 107.95 | 108.00 | 2,320,988 | -2.50(-2.26%) |
Apr 29, 2024 | 112.00 | 112.21 | 110.13 | 110.50 | 3,728,818 | -1.13(-1.01%) |
Apr 26, 2024 | 111.84 | 112.43 | 111.50 | 111.63 | 1,075,695 | -0.51(-0.45%) |
Apr 25, 2024 | 111.00 | 113.16 | 109.28 | 112.14 | 1,623,590 | -0.09(-0.08%) |
Apr 24, 2024 | 119.60 | 119.60 | 111.95 | 112.23 | 3,030,627 | -7.54(-6.30%) |
Apr 23, 2024 | 118.51 | 120.62 | 118.11 | 119.77 | 1,980,017 | +1.36(+1.15%) |
Apr 22, 2024 | 116.54 | 118.79 | 116.54 | 118.41 | 1,351,247 | +2.00(+1.72%) |
Apr 19, 2024 | 115.38 | 116.70 | 115.38 | 116.41 | 1,171,132 | +0.82(+0.71%) |
Apr 18, 2024 | 116.23 | 116.59 | 114.77 | 115.59 | 1,148,887 | +0.02(+0.02%) |
Apr 17, 2024 | 117.09 | 117.21 | 114.47 | 115.57 | 1,015,377 | -0.87(-0.75%) |
Apr 16, 2024 | 117.47 | 117.76 | 116.26 | 116.44 | 1,109,128 | -1.43(-1.21%) |
Apr 15, 2024 | 119.60 | 120.14 | 117.17 | 117.87 | 920,196 | -0.68(-0.57%) |
Apr 12, 2024 | 118.92 | 119.03 | 117.50 | 118.55 | 804,531 | -0.02(-0.02%) |
Apr 11, 2024 | 120.68 | 120.80 | 117.73 | 118.57 | 975,759 | -1.90(-1.58%) |
Apr 10, 2024 | 120.01 | 121.35 | 119.00 | 120.47 | 929,028 | -0.62(-0.51%) |
Apr 09, 2024 | 120.20 | 121.13 | 119.55 | 121.09 | 1,207,768 | +1.06(+0.88%) |
Apr 08, 2024 | 119.61 | 120.29 | 119.45 | 120.03 | 475,856 | +1.16(+0.98%) |
Apr 05, 2024 | 118.08 | 119.42 | 117.93 | 118.87 | 557,546 | +1.05(+0.89%) |
Apr 04, 2024 | 118.90 | 119.62 | 117.07 | 117.82 | 566,938 | -0.73(-0.62%) |
Apr 03, 2024 | 118.30 | 119.08 | 117.95 | 118.55 | 646,995 | +0.47(+0.40%) |
Apr 02, 2024 | 118.59 | 118.97 | 117.60 | 118.08 | 1,630,871 | -1.22(-1.02%) |