Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 106.09 | 106.62 | 106.06 | 106.62 | 5,094 | +0.17(+0.16%) |
Jun 10, 2024 | 106.04 | 106.45 | 106.04 | 106.45 | 2,599 | +0.27(+0.25%) |
Jun 07, 2024 | 106.47 | 106.78 | 106.18 | 106.18 | 4,428 | -0.23(-0.22%) |
Jun 06, 2024 | 106.42 | 106.42 | 106.32 | 106.41 | 4,525 | +0.17(+0.16%) |
Jun 05, 2024 | 105.61 | 106.24 | 105.34 | 106.24 | 2,466 | +1.03(+0.98%) |
Jun 04, 2024 | 104.76 | 105.27 | 104.76 | 105.21 | 4,289 | +0.17(+0.16%) |
Jun 03, 2024 | 105.20 | 105.23 | 104.31 | 105.04 | 11,326 | +0.95(+0.91%) |
May 31, 2024 | 103.27 | 104.89 | 103.27 | 104.09 | 3,212 | +0.22(+0.21%) |
May 30, 2024 | 104.35 | 104.38 | 103.87 | 103.87 | 3,353 | -0.72(-0.69%) |
May 29, 2024 | 104.68 | 104.88 | 104.59 | 104.59 | 3,415 | -0.78(-0.74%) |
May 28, 2024 | 105.48 | 105.48 | 104.90 | 105.37 | 3,639 | +0.09(+0.08%) |
May 24, 2024 | 105.23 | 105.52 | 105.23 | 105.28 | 1,931 | +0.09(+0.09%) |
May 23, 2024 | 106.36 | 106.36 | 104.98 | 105.19 | 1,926 | -0.62(-0.58%) |
May 22, 2024 | 105.89 | 106.12 | 105.58 | 105.81 | 1,919 | -0.18(-0.17%) |
May 21, 2024 | 105.64 | 105.98 | 105.64 | 105.98 | 3,937 | +0.25(+0.23%) |
May 20, 2024 | 105.92 | 106.16 | 105.74 | 105.74 | 5,910 | -0.16(-0.15%) |
May 17, 2024 | 105.64 | 105.90 | 105.56 | 105.90 | 2,419 | +0.22(+0.21%) |
May 16, 2024 | 105.93 | 105.97 | 105.68 | 105.68 | 1,474 | -0.29(-0.27%) |
May 15, 2024 | 105.22 | 105.97 | 105.22 | 105.97 | 4,657 | +1.45(+1.38%) |
May 14, 2024 | 104.36 | 104.84 | 104.36 | 104.52 | 7,937 | +0.14(+0.13%) |
May 13, 2024 | 104.77 | 104.77 | 104.38 | 104.38 | 1,870 | -0.14(-0.13%) |
May 10, 2024 | 104.72 | 104.72 | 104.41 | 104.52 | 2,784 | +0.18(+0.17%) |
May 09, 2024 | 103.83 | 104.34 | 103.83 | 104.34 | 5,563 | +0.55(+0.53%) |
May 08, 2024 | 103.58 | 103.85 | 103.53 | 103.79 | 3,134 | -0.02(-0.02%) |
May 07, 2024 | 103.78 | 103.84 | 103.68 | 103.81 | 3,532 | +0.39(+0.37%) |
May 06, 2024 | 102.93 | 103.43 | 102.89 | 103.43 | 2,151 | +0.99(+0.97%) |
May 03, 2024 | 102.34 | 102.45 | 101.93 | 102.44 | 5,089 | +1.10(+1.08%) |
May 02, 2024 | 101.21 | 101.45 | 100.77 | 101.34 | 5,536 | +1.25(+1.24%) |
May 01, 2024 | 100.59 | 101.63 | 100.09 | 100.09 | 3,512 | -0.46(-0.46%) |
Apr 30, 2024 | 102.23 | 102.23 | 100.55 | 100.55 | 7,378 | -1.73(-1.70%) |
Apr 29, 2024 | 102.39 | 102.39 | 101.95 | 102.29 | 2,695 | -0.03(-0.03%) |
Apr 26, 2024 | 102.35 | 102.51 | 102.18 | 102.32 | 22,375 | +0.98(+0.96%) |
Apr 25, 2024 | 100.64 | 101.73 | 100.59 | 101.34 | 11,033 | -0.82(-0.80%) |
Apr 24, 2024 | 102.59 | 102.59 | 102.07 | 102.16 | 2,346 | -0.30(-0.29%) |
Apr 23, 2024 | 102.14 | 102.46 | 102.14 | 102.46 | 3,490 | +1.69(+1.68%) |
Apr 22, 2024 | 100.84 | 101.78 | 100.55 | 100.76 | 3,478 | +0.36(+0.36%) |
Apr 19, 2024 | 100.81 | 100.81 | 100.27 | 100.40 | 2,451 | -0.75(-0.74%) |
Apr 18, 2024 | 101.59 | 101.62 | 101.08 | 101.15 | 4,764 | -0.24(-0.24%) |
Apr 17, 2024 | 102.09 | 102.09 | 101.09 | 101.39 | 3,666 | -0.09(-0.09%) |
Apr 16, 2024 | 101.63 | 102.00 | 101.48 | 101.48 | 3,136 | -0.28(-0.27%) |
Apr 15, 2024 | 103.84 | 103.84 | 101.76 | 101.76 | 3,574 | -1.07(-1.04%) |
Apr 12, 2024 | 102.97 | 102.97 | 102.63 | 102.83 | 3,556 | -1.64(-1.57%) |
Apr 11, 2024 | 104.21 | 104.60 | 103.45 | 104.46 | 5,418 | +0.63(+0.60%) |
Apr 10, 2024 | 103.69 | 103.88 | 103.51 | 103.83 | 3,419 | -1.05(-1.00%) |
Apr 09, 2024 | 104.25 | 104.88 | 104.15 | 104.88 | 2,481 | +0.14(+0.13%) |
Apr 08, 2024 | 105.06 | 105.06 | 104.72 | 104.74 | 4,103 | -0.18(-0.18%) |
Apr 05, 2024 | 104.00 | 104.92 | 104.00 | 104.92 | 2,021 | +1.19(+1.15%) |
Apr 04, 2024 | 105.66 | 105.66 | 103.73 | 103.73 | 2,041 | -0.96(-0.92%) |
Apr 03, 2024 | 104.48 | 105.04 | 104.48 | 104.69 | 5,145 | -0.19(-0.18%) |
Apr 02, 2024 | 104.63 | 104.88 | 104.61 | 104.88 | 5,861 | -0.55(-0.52%) |