Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 107.86 | 108.00 | 106.27 | 106.89 | 139,478 | -1.31(-1.21%) |
Jun 17, 2024 | 109.39 | 109.89 | 106.94 | 108.20 | 267,572 | -1.53(-1.39%) |
Jun 14, 2024 | 109.00 | 110.98 | 107.93 | 109.73 | 127,617 | +0.04(+0.04%) |
Jun 13, 2024 | 109.17 | 110.03 | 108.28 | 109.69 | 106,198 | +1.09(+1.00%) |
Jun 12, 2024 | 108.41 | 110.07 | 107.62 | 108.60 | 198,519 | +1.26(+1.17%) |
Jun 11, 2024 | 107.94 | 107.94 | 107.03 | 107.34 | 87,557 | -1.27(-1.17%) |
Jun 10, 2024 | 106.63 | 109.05 | 106.63 | 108.61 | 94,170 | +1.27(+1.18%) |
Jun 07, 2024 | 107.52 | 108.60 | 107.22 | 107.34 | 112,606 | -1.38(-1.27%) |
Jun 06, 2024 | 106.63 | 110.02 | 106.63 | 108.72 | 194,823 | +1.95(+1.83%) |
Jun 05, 2024 | 105.62 | 106.80 | 105.61 | 106.77 | 159,901 | +1.42(+1.35%) |
Jun 04, 2024 | 106.94 | 107.59 | 104.80 | 105.35 | 126,595 | -2.44(-2.26%) |
Jun 03, 2024 | 109.01 | 109.48 | 107.48 | 107.79 | 81,611 | -1.24(-1.14%) |
May 31, 2024 | 107.37 | 109.10 | 106.89 | 109.03 | 270,379 | +1.72(+1.60%) |
May 30, 2024 | 107.84 | 108.74 | 106.96 | 107.31 | 102,181 | -0.43(-0.40%) |
May 29, 2024 | 109.10 | 109.10 | 106.92 | 107.74 | 123,555 | -1.90(-1.73%) |
May 28, 2024 | 111.31 | 112.89 | 109.56 | 109.64 | 101,195 | -3.13(-2.78%) |
May 27, 2024 | 112.61 | 113.54 | 112.47 | 112.77 | 37,844 | +1.01(+0.90%) |
May 24, 2024 | 111.66 | 112.22 | 111.36 | 111.76 | 64,914 | +0.21(+0.19%) |
May 23, 2024 | 111.74 | 112.52 | 110.55 | 111.55 | 75,044 | -0.61(-0.54%) |
May 22, 2024 | 112.84 | 113.60 | 111.98 | 112.16 | 113,753 | -0.87(-0.77%) |
May 21, 2024 | 110.00 | 113.10 | 109.80 | 113.03 | 140,023 | +2.41(+2.18%) |
May 17, 2024 | 110.62 | 0 | -0.29(-0.26%) | |||
May 16, 2024 | 111.28 | 112.46 | 110.20 | 110.91 | 192,996 | -0.42(-0.38%) |
May 15, 2024 | 108.20 | 112.36 | 108.04 | 111.33 | 176,358 | +3.28(+3.04%) |
May 14, 2024 | 107.79 | 108.52 | 107.37 | 108.05 | 85,319 | +0.76(+0.71%) |
May 13, 2024 | 106.67 | 107.83 | 106.67 | 107.29 | 94,695 | +0.29(+0.27%) |
May 10, 2024 | 109.25 | 109.25 | 106.83 | 107.00 | 117,730 | -1.93(-1.77%) |
May 09, 2024 | 109.28 | 109.86 | 107.47 | 108.93 | 107,869 | -0.63(-0.58%) |
May 08, 2024 | 105.95 | 109.62 | 105.95 | 109.56 | 180,255 | +3.25(+3.06%) |
May 07, 2024 | 107.54 | 107.54 | 105.88 | 106.31 | 145,960 | -0.69(-0.64%) |
May 06, 2024 | 108.24 | 108.46 | 105.51 | 107.00 | 241,697 | -0.21(-0.20%) |
May 03, 2024 | 107.89 | 108.38 | 107.13 | 107.21 | 215,727 | +0.06(+0.06%) |
May 02, 2024 | 106.94 | 107.71 | 106.09 | 107.15 | 121,324 | +1.10(+1.04%) |
May 01, 2024 | 104.93 | 107.85 | 104.83 | 106.05 | 166,166 | +0.61(+0.58%) |
Apr 30, 2024 | 104.39 | 105.97 | 103.50 | 105.44 | 263,533 | +0.54(+0.51%) |
Apr 29, 2024 | 108.02 | 108.47 | 104.15 | 104.90 | 337,949 | -2.60(-2.42%) |
Apr 26, 2024 | 107.46 | 108.85 | 107.01 | 107.50 | 145,050 | -0.38(-0.35%) |
Apr 25, 2024 | 107.56 | 108.15 | 104.63 | 107.88 | 235,160 | +0.02(+0.02%) |
Apr 24, 2024 | 112.55 | 112.55 | 106.82 | 107.86 | 318,984 | +0.36(+0.33%) |
Apr 23, 2024 | 107.58 | 108.75 | 106.81 | 107.50 | 179,197 | +0.09(+0.08%) |
Apr 22, 2024 | 106.14 | 108.10 | 106.14 | 107.41 | 186,551 | +0.99(+0.93%) |
Apr 19, 2024 | 107.26 | 108.70 | 105.60 | 106.42 | 283,716 | -1.35(-1.25%) |
Apr 18, 2024 | 107.95 | 108.62 | 106.68 | 107.77 | 255,260 | +0.33(+0.31%) |
Apr 17, 2024 | 108.48 | 109.39 | 107.39 | 107.44 | 161,579 | -0.26(-0.24%) |
Apr 16, 2024 | 107.62 | 108.84 | 105.41 | 107.70 | 241,897 | -0.54(-0.50%) |
Apr 15, 2024 | 109.10 | 109.90 | 106.89 | 108.24 | 225,389 | -0.76(-0.70%) |
Apr 12, 2024 | 111.77 | 111.84 | 108.50 | 109.00 | 199,549 | -2.76(-2.47%) |
Apr 11, 2024 | 110.56 | 112.16 | 108.84 | 111.76 | 198,820 | +1.30(+1.18%) |
Apr 10, 2024 | 111.70 | 112.86 | 110.45 | 110.46 | 232,567 | -2.87(-2.53%) |
Apr 09, 2024 | 108.50 | 114.39 | 108.50 | 113.33 | 292,680 | +2.80(+2.53%) |
Apr 08, 2024 | 111.64 | 111.64 | 109.49 | 110.53 | 160,183 | -0.12(-0.11%) |
Apr 05, 2024 | 111.69 | 112.24 | 109.58 | 110.65 | 369,519 | -1.19(-1.06%) |
Apr 04, 2024 | 112.02 | 114.51 | 111.01 | 111.84 | 323,600 | -0.21(-0.19%) |
Apr 03, 2024 | 114.50 | 115.04 | 111.82 | 112.05 | 372,407 | -3.19(-2.77%) |
Apr 02, 2024 | 116.13 | 116.43 | 114.55 | 115.24 | 157,804 | -1.92(-1.64%) |