Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 111.24 | 111.78 | 111.10 | 111.64 | 358,706 | +0.62(+0.56%) |
Jun 26, 2024 | 110.77 | 111.20 | 110.61 | 111.02 | 504,868 | +0.39(+0.35%) |
Jun 25, 2024 | 110.52 | 110.82 | 110.24 | 110.63 | 1,772,924 | +1.88(+1.73%) |
Jun 24, 2024 | 108.69 | 109.19 | 108.57 | 108.75 | 868,660 | +0.90(+0.83%) |
Jun 21, 2024 | 107.49 | 107.97 | 107.33 | 107.86 | 295,502 | -0.29(-0.27%) |
Jun 20, 2024 | 107.80 | 108.23 | 107.63 | 108.14 | 842,937 | +0.57(+0.53%) |
Jun 18, 2024 | 107.30 | 107.63 | 107.22 | 107.58 | 771,068 | +0.07(+0.06%) |
Jun 17, 2024 | 106.89 | 107.62 | 106.77 | 107.51 | 631,021 | -0.75(-0.69%) |
Jun 14, 2024 | 108.06 | 108.28 | 107.75 | 108.25 | 476,788 | +0.44(+0.41%) |
Jun 13, 2024 | 108.36 | 108.46 | 107.20 | 107.82 | 698,073 | -2.19(-1.99%) |
Jun 12, 2024 | 110.06 | 110.30 | 109.74 | 110.01 | 307,844 | +0.59(+0.54%) |
Jun 11, 2024 | 109.68 | 109.77 | 109.19 | 109.42 | 316,345 | -1.12(-1.02%) |
Jun 10, 2024 | 110.07 | 110.76 | 109.98 | 110.54 | 490,013 | +1.28(+1.18%) |
Jun 07, 2024 | 109.30 | 109.81 | 109.02 | 109.26 | 377,736 | +0.13(+0.12%) |
Jun 06, 2024 | 109.48 | 109.48 | 108.87 | 109.13 | 574,793 | -0.15(-0.14%) |
Jun 05, 2024 | 108.96 | 109.30 | 108.68 | 109.28 | 1,460,938 | -0.04(-0.04%) |
Jun 04, 2024 | 109.70 | 109.73 | 109.08 | 109.32 | 517,361 | -1.23(-1.12%) |
Jun 03, 2024 | 110.99 | 111.12 | 110.17 | 110.55 | 775,943 | -0.03(-0.03%) |
May 31, 2024 | 110.27 | 110.60 | 109.80 | 110.58 | 741,836 | +1.68(+1.54%) |
May 30, 2024 | 108.68 | 109.00 | 108.56 | 108.90 | 279,022 | +0.61(+0.56%) |
May 29, 2024 | 108.58 | 108.67 | 108.16 | 108.29 | 441,414 | -1.66(-1.51%) |
May 28, 2024 | 110.01 | 110.09 | 109.66 | 109.96 | 321,728 | +0.90(+0.82%) |
May 24, 2024 | 109.00 | 109.23 | 108.84 | 109.06 | 386,955 | +1.35(+1.26%) |
May 23, 2024 | 109.14 | 109.14 | 107.58 | 107.71 | 514,562 | -0.46(-0.42%) |
May 22, 2024 | 108.19 | 108.41 | 107.93 | 108.17 | 434,033 | -1.16(-1.06%) |
May 21, 2024 | 109.42 | 109.59 | 109.06 | 109.33 | 343,149 | -0.51(-0.46%) |
May 20, 2024 | 109.59 | 110.05 | 109.53 | 109.84 | 611,066 | +1.48(+1.37%) |
May 17, 2024 | 108.43 | 108.52 | 108.09 | 108.35 | 773,801 | +0.78(+0.72%) |
May 16, 2024 | 108.41 | 108.47 | 107.47 | 107.58 | 873,833 | -1.14(-1.04%) |
May 15, 2024 | 108.51 | 108.74 | 108.32 | 108.71 | 629,220 | +0.15(+0.14%) |
May 14, 2024 | 108.24 | 108.63 | 108.09 | 108.56 | 316,550 | +0.68(+0.63%) |
May 13, 2024 | 107.89 | 108.05 | 107.68 | 107.89 | 392,003 | -0.27(-0.25%) |
May 10, 2024 | 108.60 | 108.60 | 108.02 | 108.16 | 493,959 | -0.20(-0.18%) |
May 09, 2024 | 107.68 | 108.38 | 107.64 | 108.35 | 402,105 | +0.69(+0.64%) |
May 08, 2024 | 107.17 | 107.74 | 107.00 | 107.67 | 485,471 | -0.47(-0.43%) |
May 07, 2024 | 108.20 | 108.38 | 108.00 | 108.14 | 738,178 | -0.92(-0.85%) |
May 06, 2024 | 108.46 | 109.06 | 108.46 | 109.06 | 1,217,069 | +1.44(+1.34%) |
May 03, 2024 | 107.18 | 107.64 | 106.74 | 107.62 | 948,458 | +0.92(+0.86%) |
May 02, 2024 | 107.45 | 107.60 | 106.42 | 106.70 | 1,104,446 | -0.73(-0.68%) |
May 01, 2024 | 107.87 | 108.37 | 107.40 | 107.43 | 475,096 | -0.57(-0.53%) |
Apr 30, 2024 | 108.72 | 108.94 | 107.95 | 108.00 | 721,839 | +0.83(+0.77%) |
Apr 29, 2024 | 107.36 | 107.47 | 106.89 | 107.17 | 938,702 | -0.28(-0.26%) |
Apr 26, 2024 | 106.33 | 107.54 | 106.33 | 107.45 | 1,984,299 | +2.32(+2.21%) |
Apr 25, 2024 | 104.34 | 105.26 | 104.17 | 105.13 | 1,454,116 | -1.62(-1.52%) |
Apr 24, 2024 | 106.64 | 106.79 | 106.20 | 106.75 | 644,401 | +0.80(+0.75%) |
Apr 23, 2024 | 105.45 | 106.03 | 105.45 | 105.95 | 679,677 | +0.13(+0.12%) |
Apr 22, 2024 | 105.27 | 106.08 | 105.02 | 105.83 | 656,034 | +0.91(+0.86%) |
Apr 19, 2024 | 104.97 | 105.28 | 104.62 | 104.92 | 911,062 | -0.30(-0.28%) |
Apr 18, 2024 | 105.39 | 105.92 | 105.09 | 105.22 | 418,829 | +0.07(+0.07%) |
Apr 17, 2024 | 105.57 | 105.77 | 104.81 | 105.15 | 2,135,814 | -1.00(-0.95%) |
Apr 16, 2024 | 106.52 | 106.67 | 106.05 | 106.15 | 1,027,898 | -1.72(-1.60%) |
Apr 15, 2024 | 109.22 | 109.43 | 107.68 | 107.88 | 761,761 | +0.53(+0.49%) |
Apr 12, 2024 | 107.77 | 108.11 | 107.21 | 107.35 | 1,162,011 | -1.21(-1.12%) |
Apr 11, 2024 | 108.48 | 108.78 | 107.61 | 108.56 | 994,646 | +1.29(+1.21%) |
Apr 10, 2024 | 107.16 | 107.51 | 106.80 | 107.27 | 772,857 | -0.68(-0.63%) |
Apr 09, 2024 | 108.48 | 108.48 | 107.51 | 107.95 | 609,964 | +0.45(+0.42%) |
Apr 08, 2024 | 107.54 | 107.85 | 107.41 | 107.50 | 516,830 | +0.79(+0.74%) |
Apr 05, 2024 | 106.53 | 106.90 | 106.23 | 106.71 | 746,919 | +0.63(+0.59%) |
Apr 04, 2024 | 107.78 | 107.83 | 105.91 | 106.08 | 1,284,671 | -1.12(-1.05%) |
Apr 03, 2024 | 106.56 | 107.36 | 106.51 | 107.21 | 1,037,206 | +1.08(+1.01%) |
Apr 02, 2024 | 105.88 | 106.18 | 105.66 | 106.13 | 594,657 | -0.37(-0.35%) |