Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 95.20 | 96.11 | 92.61 | 92.77 | 3,220,482 | -3.63(-3.77%) |
Jun 24, 2024 | 93.55 | 96.53 | 93.19 | 96.40 | 3,279,690 | +1.74(+1.84%) |
Jun 21, 2024 | 93.00 | 96.00 | 92.29 | 94.66 | 5,570,247 | +0.87(+0.93%) |
Jun 20, 2024 | 97.70 | 97.99 | 93.73 | 93.79 | 5,660,851 | -5.75(-5.78%) |
Jun 18, 2024 | 100.36 | 102.50 | 98.70 | 99.54 | 3,526,945 | -1.09(-1.08%) |
Jun 17, 2024 | 102.74 | 104.16 | 98.95 | 100.63 | 4,290,709 | -2.88(-2.78%) |
Jun 14, 2024 | 107.10 | 108.59 | 103.32 | 103.51 | 3,910,611 | -4.32(-4.01%) |
Jun 13, 2024 | 111.19 | 112.87 | 107.27 | 107.83 | 4,276,644 | -4.40(-3.92%) |
Jun 12, 2024 | 116.57 | 118.36 | 111.37 | 112.23 | 2,733,535 | -1.32(-1.16%) |
Jun 11, 2024 | 113.12 | 113.74 | 111.72 | 113.55 | 1,964,326 | -0.09(-0.08%) |
Jun 10, 2024 | 113.58 | 114.47 | 112.01 | 113.64 | 1,707,930 | -0.88(-0.77%) |
Jun 07, 2024 | 116.35 | 117.13 | 113.81 | 114.52 | 2,064,437 | -3.23(-2.74%) |
Jun 06, 2024 | 116.57 | 118.08 | 114.01 | 117.74 | 3,013,274 | -0.47(-0.40%) |
Jun 05, 2024 | 118.62 | 119.83 | 117.05 | 118.21 | 1,651,853 | +0.34(+0.29%) |
Jun 04, 2024 | 119.31 | 120.18 | 117.60 | 117.87 | 2,127,357 | -2.57(-2.13%) |
Jun 03, 2024 | 124.38 | 124.38 | 119.35 | 120.44 | 2,131,653 | -1.69(-1.39%) |
May 31, 2024 | 123.73 | 124.84 | 119.76 | 122.14 | 3,538,514 | -1.19(-0.96%) |
May 30, 2024 | 123.11 | 125.47 | 122.86 | 123.32 | 1,563,485 | +0.34(+0.28%) |
May 29, 2024 | 124.25 | 125.89 | 122.95 | 122.98 | 1,771,205 | -4.30(-3.38%) |
May 28, 2024 | 127.81 | 129.02 | 125.43 | 127.29 | 2,113,051 | +0.17(+0.13%) |
May 24, 2024 | 123.50 | 127.23 | 123.18 | 127.12 | 1,452,803 | +4.62(+3.77%) |
May 23, 2024 | 126.29 | 126.29 | 122.22 | 122.50 | 1,759,928 | -3.52(-2.79%) |
May 22, 2024 | 123.54 | 127.88 | 122.35 | 126.01 | 2,432,531 | -0.16(-0.13%) |
May 21, 2024 | 128.35 | 130.32 | 126.17 | 126.17 | 1,661,042 | -3.50(-2.70%) |
May 20, 2024 | 130.52 | 130.52 | 125.83 | 129.67 | 2,220,625 | -0.97(-0.74%) |
May 17, 2024 | 129.19 | 134.25 | 128.77 | 130.63 | 2,291,812 | +1.92(+1.49%) |
May 16, 2024 | 128.13 | 129.96 | 126.28 | 128.71 | 1,749,993 | +1.61(+1.27%) |
May 15, 2024 | 136.75 | 136.99 | 126.18 | 127.10 | 3,943,319 | -7.86(-5.82%) |
May 14, 2024 | 132.51 | 136.49 | 132.37 | 134.96 | 2,169,512 | +3.94(+3.00%) |
May 13, 2024 | 130.62 | 133.79 | 129.99 | 131.02 | 1,568,375 | +1.88(+1.46%) |
May 10, 2024 | 133.41 | 133.41 | 128.58 | 129.14 | 1,927,744 | -3.92(-2.94%) |
May 09, 2024 | 130.72 | 133.40 | 129.02 | 133.06 | 1,971,045 | +3.08(+2.37%) |
May 08, 2024 | 127.64 | 130.40 | 126.33 | 129.98 | 1,835,892 | -1.09(-0.83%) |
May 07, 2024 | 129.87 | 135.25 | 129.53 | 131.06 | 2,438,648 | +0.77(+0.59%) |
May 06, 2024 | 130.00 | 131.01 | 127.18 | 130.30 | 1,966,752 | +2.67(+2.09%) |
May 03, 2024 | 127.63 | 130.45 | 126.91 | 127.63 | 2,609,706 | +2.79(+2.23%) |
May 02, 2024 | 117.07 | 127.01 | 116.92 | 124.84 | 4,506,326 | +6.28(+5.29%) |
May 01, 2024 | 120.08 | 122.61 | 117.31 | 118.56 | 2,711,102 | -1.30(-1.09%) |
Apr 30, 2024 | 122.53 | 123.97 | 119.18 | 119.86 | 3,587,847 | -5.40(-4.31%) |
Apr 29, 2024 | 122.05 | 125.42 | 121.74 | 125.27 | 3,881,026 | +8.82(+7.57%) |
Apr 26, 2024 | 115.58 | 117.63 | 114.41 | 116.45 | 1,729,957 | +1.89(+1.65%) |
Apr 25, 2024 | 113.11 | 115.10 | 110.64 | 114.56 | 1,426,023 | -0.29(-0.25%) |
Apr 24, 2024 | 113.88 | 115.30 | 111.77 | 114.84 | 2,243,085 | +1.06(+0.93%) |
Apr 23, 2024 | 110.84 | 115.50 | 109.87 | 113.79 | 1,787,077 | +1.91(+1.71%) |
Apr 22, 2024 | 111.36 | 113.36 | 107.90 | 111.88 | 2,290,259 | +0.14(+0.12%) |
Apr 19, 2024 | 111.27 | 114.33 | 110.86 | 111.74 | 1,983,380 | +0.35(+0.31%) |
Apr 18, 2024 | 114.20 | 114.50 | 110.10 | 111.39 | 2,215,973 | -2.58(-2.26%) |
Apr 17, 2024 | 114.92 | 117.47 | 113.91 | 113.97 | 2,088,333 | +0.28(+0.25%) |
Apr 16, 2024 | 116.45 | 118.61 | 113.47 | 113.69 | 3,505,238 | -6.37(-5.30%) |
Apr 15, 2024 | 123.20 | 124.28 | 119.46 | 120.06 | 1,950,486 | -2.07(-1.70%) |
Apr 12, 2024 | 129.40 | 130.38 | 121.66 | 122.13 | 2,815,620 | -7.70(-5.93%) |
Apr 11, 2024 | 128.81 | 130.35 | 124.64 | 129.83 | 3,181,088 | +2.65(+2.08%) |
Apr 10, 2024 | 128.87 | 131.25 | 124.95 | 127.18 | 3,618,640 | -1.50(-1.17%) |
Apr 09, 2024 | 132.43 | 133.23 | 126.91 | 128.68 | 3,014,572 | -2.52(-1.92%) |
Apr 08, 2024 | 124.73 | 132.60 | 124.05 | 131.20 | 3,573,229 | +8.21(+6.67%) |
Apr 05, 2024 | 119.80 | 123.28 | 119.20 | 122.99 | 1,908,153 | +2.32(+1.92%) |
Apr 04, 2024 | 129.93 | 130.53 | 120.47 | 120.67 | 3,043,302 | -7.72(-6.01%) |
Apr 03, 2024 | 126.82 | 129.51 | 124.94 | 128.39 | 1,952,836 | +2.38(+1.89%) |
Apr 02, 2024 | 126.58 | 127.32 | 124.44 | 126.01 | 2,344,190 | -2.69(-2.09%) |