Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 106.85 | 107.02 | 106.58 | 107.02 | 2,253,445 | +0.27(+0.25%) |
Jun 04, 2024 | 106.60 | 106.80 | 106.52 | 106.75 | 1,787,878 | +0.33(+0.31%) |
Jun 03, 2024 | 106.03 | 106.43 | 104.69 | 106.42 | 1,880,218 | +0.45(+0.42%) |
May 31, 2024 | 105.88 | 105.99 | 105.72 | 105.97 | 1,880,406 | +0.42(+0.40%) |
May 30, 2024 | 105.44 | 105.60 | 105.43 | 105.56 | 1,062,469 | +0.41(+0.39%) |
May 29, 2024 | 105.20 | 105.22 | 104.94 | 105.15 | 1,896,956 | -0.25(-0.24%) |
May 28, 2024 | 105.86 | 105.88 | 105.38 | 105.40 | 1,842,348 | -0.32(-0.30%) |
May 24, 2024 | 105.56 | 105.78 | 105.56 | 105.72 | 597,005 | +0.13(+0.12%) |
May 23, 2024 | 106.05 | 106.05 | 105.51 | 105.59 | 1,423,323 | -0.41(-0.38%) |
May 22, 2024 | 105.85 | 106.06 | 105.85 | 105.99 | 2,202,684 | -0.02(-0.02%) |
May 21, 2024 | 106.05 | 106.11 | 105.98 | 106.01 | 1,840,450 | +0.20(+0.19%) |
May 20, 2024 | 105.75 | 105.88 | 105.73 | 105.81 | 2,861,179 | -0.04(-0.04%) |
May 17, 2024 | 105.87 | 106.00 | 105.84 | 105.85 | 2,117,515 | -0.10(-0.09%) |
May 16, 2024 | 106.17 | 106.18 | 105.95 | 105.95 | 1,502,722 | -0.15(-0.14%) |
May 15, 2024 | 105.89 | 106.19 | 105.81 | 106.10 | 2,726,250 | +0.54(+0.51%) |
May 14, 2024 | 105.42 | 105.59 | 105.37 | 105.57 | 1,620,541 | +0.20(+0.19%) |
May 13, 2024 | 105.47 | 105.52 | 105.32 | 105.37 | 1,503,351 | +0.04(+0.04%) |
May 10, 2024 | 105.44 | 105.49 | 105.26 | 105.33 | 1,935,273 | -0.17(-0.16%) |
May 09, 2024 | 105.12 | 105.53 | 105.12 | 105.50 | 2,061,111 | +0.38(+0.36%) |
May 08, 2024 | 105.13 | 105.22 | 105.07 | 105.12 | 1,518,404 | -0.12(-0.11%) |
May 07, 2024 | 105.57 | 105.57 | 105.19 | 105.24 | 2,103,015 | -0.02(-0.02%) |
May 06, 2024 | 105.22 | 105.31 | 105.13 | 105.26 | 1,034,435 | +0.05(+0.05%) |
May 03, 2024 | 105.31 | 105.40 | 104.95 | 105.21 | 2,404,639 | +0.54(+0.51%) |
May 02, 2024 | 104.33 | 104.75 | 104.31 | 104.67 | 2,107,340 | +0.38(+0.36%) |
May 01, 2024 | 104.31 | 104.64 | 103.96 | 104.30 | 3,210,160 | +0.17(+0.17%) |
Apr 30, 2024 | 104.31 | 104.43 | 104.08 | 104.12 | 3,282,177 | -0.50(-0.48%) |
Apr 29, 2024 | 104.53 | 104.70 | 104.48 | 104.63 | 1,351,899 | +0.26(+0.25%) |
Apr 26, 2024 | 104.30 | 104.50 | 104.30 | 104.37 | 1,401,242 | +0.27(+0.26%) |
Apr 25, 2024 | 103.88 | 104.15 | 103.85 | 104.10 | 2,450,244 | -0.16(-0.15%) |
Apr 24, 2024 | 104.32 | 104.36 | 104.10 | 104.26 | 1,997,549 | -0.22(-0.21%) |
Apr 23, 2024 | 104.26 | 104.65 | 104.19 | 104.48 | 2,273,415 | +0.10(+0.09%) |
Apr 22, 2024 | 104.18 | 104.42 | 104.18 | 104.38 | 1,582,296 | +0.01(+0.01%) |
Apr 19, 2024 | 104.42 | 104.50 | 104.33 | 104.37 | 1,504,817 | +0.16(+0.15%) |
Apr 18, 2024 | 104.32 | 104.33 | 104.04 | 104.21 | 1,512,094 | -0.14(-0.13%) |
Apr 17, 2024 | 104.06 | 104.43 | 104.04 | 104.35 | 2,602,088 | +0.41(+0.39%) |
Apr 16, 2024 | 104.05 | 104.21 | 103.91 | 103.94 | 4,173,182 | -0.42(-0.41%) |
Apr 15, 2024 | 104.32 | 104.37 | 104.05 | 104.37 | 1,818,136 | -0.34(-0.32%) |
Apr 12, 2024 | 104.80 | 104.98 | 104.70 | 104.70 | 5,946,486 | +0.36(+0.35%) |
Apr 11, 2024 | 104.63 | 104.66 | 104.24 | 104.34 | 5,294,739 | -0.09(-0.08%) |
Apr 10, 2024 | 104.94 | 105.01 | 104.42 | 104.43 | 2,224,001 | -1.02(-0.96%) |
Apr 09, 2024 | 105.38 | 105.49 | 105.33 | 105.44 | 1,327,174 | +0.28(+0.26%) |
Apr 08, 2024 | 105.08 | 105.22 | 105.00 | 105.17 | 1,854,938 | -0.04(-0.04%) |
Apr 05, 2024 | 105.34 | 105.53 | 105.20 | 105.21 | 1,630,588 | -0.44(-0.42%) |
Apr 04, 2024 | 105.44 | 105.66 | 105.23 | 105.65 | 1,997,713 | +0.39(+0.38%) |
Apr 03, 2024 | 104.96 | 105.28 | 104.88 | 105.26 | 1,415,085 | +0.00(+0.00%) |
Apr 02, 2024 | 105.01 | 105.28 | 104.85 | 105.26 | 1,925,308 | +0.03(+0.03%) |