Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 117.31 | 117.31 | 111.42 | 116.22 | 500,542 | -1.53(-1.30%) |
Jun 20, 2024 | 122.55 | 124.34 | 116.73 | 117.75 | 261,334 | -4.93(-4.02%) |
Jun 18, 2024 | 119.05 | 123.40 | 117.78 | 122.68 | 275,561 | +3.43(+2.88%) |
Jun 17, 2024 | 116.00 | 119.42 | 115.18 | 119.25 | 191,984 | +2.92(+2.51%) |
Jun 14, 2024 | 116.20 | 117.30 | 113.19 | 116.33 | 233,060 | -2.10(-1.77%) |
Jun 13, 2024 | 119.00 | 121.51 | 116.66 | 118.43 | 223,855 | -0.75(-0.63%) |
Jun 12, 2024 | 117.35 | 122.58 | 114.30 | 119.18 | 359,993 | +5.15(+4.52%) |
Jun 11, 2024 | 114.00 | 115.45 | 112.70 | 114.03 | 286,077 | -0.85(-0.74%) |
Jun 10, 2024 | 112.14 | 115.77 | 111.00 | 114.88 | 388,898 | +2.15(+1.91%) |
Jun 07, 2024 | 115.00 | 115.73 | 112.33 | 112.73 | 341,129 | -3.09(-2.67%) |
Jun 06, 2024 | 116.01 | 119.89 | 115.19 | 115.82 | 346,646 | -0.71(-0.61%) |
Jun 05, 2024 | 113.57 | 116.74 | 111.20 | 116.53 | 336,594 | +3.95(+3.51%) |
Jun 04, 2024 | 116.03 | 116.25 | 110.86 | 112.58 | 653,784 | -4.88(-4.15%) |
Jun 03, 2024 | 124.37 | 125.39 | 115.25 | 117.46 | 382,751 | -5.41(-4.40%) |
May 31, 2024 | 125.15 | 128.53 | 120.49 | 122.87 | 335,819 | -1.22(-0.98%) |
May 30, 2024 | 122.20 | 125.93 | 120.72 | 124.09 | 226,629 | +2.86(+2.36%) |
May 29, 2024 | 120.16 | 122.26 | 118.60 | 121.23 | 274,900 | -0.64(-0.53%) |
May 28, 2024 | 127.43 | 128.25 | 121.22 | 121.87 | 349,167 | -4.60(-3.64%) |
May 24, 2024 | 126.99 | 128.28 | 126.33 | 126.47 | 264,990 | +1.04(+0.83%) |
May 23, 2024 | 128.14 | 128.99 | 124.73 | 125.43 | 304,296 | -1.18(-0.93%) |
May 22, 2024 | 130.00 | 131.29 | 125.45 | 126.61 | 295,443 | -3.95(-3.03%) |
May 21, 2024 | 129.74 | 131.93 | 128.64 | 130.56 | 271,958 | -0.64(-0.49%) |
May 20, 2024 | 130.36 | 131.76 | 128.49 | 131.20 | 243,827 | +2.34(+1.82%) |
May 17, 2024 | 130.71 | 131.49 | 127.40 | 128.86 | 341,169 | -1.15(-0.88%) |
May 16, 2024 | 135.55 | 137.63 | 129.67 | 130.01 | 486,798 | -5.54(-4.09%) |
May 15, 2024 | 129.56 | 136.10 | 128.26 | 135.55 | 598,590 | +8.22(+6.46%) |
May 14, 2024 | 127.90 | 128.82 | 124.00 | 127.33 | 450,479 | -0.75(-0.59%) |
May 13, 2024 | 131.44 | 131.44 | 127.70 | 128.08 | 497,052 | -0.79(-0.61%) |
May 10, 2024 | 126.46 | 129.25 | 125.02 | 128.87 | 399,329 | +3.71(+2.96%) |
May 09, 2024 | 126.26 | 127.56 | 124.00 | 125.16 | 484,422 | -0.52(-0.41%) |
May 08, 2024 | 122.00 | 128.58 | 119.62 | 125.68 | 760,374 | +3.68(+3.02%) |
May 07, 2024 | 109.53 | 123.99 | 107.00 | 122.00 | 979,500 | +16.63(+15.78%) |
May 06, 2024 | 102.24 | 105.76 | 102.06 | 105.37 | 613,099 | +4.22(+4.17%) |
May 03, 2024 | 102.79 | 104.80 | 101.05 | 101.15 | 222,220 | +0.50(+0.50%) |
May 02, 2024 | 99.16 | 101.90 | 98.39 | 100.65 | 331,438 | +1.49(+1.50%) |
May 01, 2024 | 102.02 | 102.92 | 99.04 | 99.16 | 238,968 | -2.44(-2.40%) |
Apr 30, 2024 | 105.34 | 105.72 | 101.18 | 101.60 | 326,465 | -4.15(-3.92%) |
Apr 29, 2024 | 106.43 | 106.73 | 103.56 | 105.75 | 322,336 | -0.14(-0.13%) |
Apr 26, 2024 | 102.48 | 106.15 | 102.26 | 105.89 | 285,260 | +3.69(+3.61%) |
Apr 25, 2024 | 98.26 | 102.32 | 97.97 | 102.20 | 305,552 | +1.23(+1.22%) |
Apr 24, 2024 | 102.59 | 105.00 | 100.00 | 100.97 | 263,684 | -0.58(-0.57%) |
Apr 23, 2024 | 98.20 | 101.94 | 97.55 | 101.55 | 210,643 | +4.14(+4.25%) |
Apr 22, 2024 | 97.66 | 98.09 | 95.43 | 97.41 | 286,529 | +0.85(+0.88%) |
Apr 19, 2024 | 97.75 | 99.29 | 94.59 | 96.56 | 320,363 | -1.76(-1.79%) |
Apr 18, 2024 | 100.20 | 100.66 | 96.91 | 98.32 | 335,799 | -1.79(-1.79%) |
Apr 17, 2024 | 100.49 | 100.63 | 97.88 | 100.11 | 283,741 | +0.42(+0.42%) |
Apr 16, 2024 | 100.00 | 100.65 | 97.70 | 99.69 | 333,126 | -0.72(-0.72%) |
Apr 15, 2024 | 106.05 | 107.27 | 100.04 | 100.41 | 227,543 | -4.48(-4.27%) |
Apr 12, 2024 | 105.36 | 105.94 | 103.54 | 104.89 | 135,249 | -0.64(-0.61%) |
Apr 11, 2024 | 103.96 | 105.88 | 103.44 | 105.53 | 200,471 | +1.57(+1.51%) |
Apr 10, 2024 | 103.00 | 105.71 | 101.05 | 103.96 | 286,533 | -2.07(-1.95%) |
Apr 09, 2024 | 106.03 | 106.59 | 103.25 | 106.03 | 227,984 | -0.37(-0.35%) |
Apr 08, 2024 | 108.50 | 109.27 | 106.26 | 106.40 | 194,463 | -1.15(-1.07%) |
Apr 05, 2024 | 105.16 | 108.30 | 105.16 | 107.55 | 215,866 | +2.31(+2.19%) |
Apr 04, 2024 | 109.06 | 109.93 | 104.80 | 105.24 | 221,668 | -2.38(-2.21%) |
Apr 03, 2024 | 104.80 | 108.92 | 104.43 | 107.62 | 261,292 | +2.15(+2.04%) |
Apr 02, 2024 | 107.50 | 107.50 | 104.82 | 105.47 | 371,034 | -4.34(-3.95%) |