Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 109.18 | 111.23 | 107.46 | 108.28 | 248,470 | -1.29(-1.18%) |
Jul 17, 2024 | 111.26 | 112.34 | 109.44 | 109.57 | 382,792 | -2.14(-1.92%) |
Jul 16, 2024 | 109.82 | 112.19 | 109.82 | 111.71 | 402,431 | +2.60(+2.38%) |
Jul 15, 2024 | 105.14 | 109.48 | 104.55 | 109.11 | 433,384 | +4.60(+4.40%) |
Jul 12, 2024 | 104.91 | 105.92 | 104.43 | 104.51 | 249,126 | +0.88(+0.85%) |
Jul 11, 2024 | 104.73 | 105.17 | 102.93 | 103.63 | 623,692 | +0.83(+0.81%) |
Jul 10, 2024 | 102.10 | 103.15 | 101.99 | 102.80 | 191,100 | +0.70(+0.69%) |
Jul 09, 2024 | 103.00 | 104.14 | 101.87 | 102.10 | 271,385 | -0.23(-0.22%) |
Jul 08, 2024 | 102.60 | 103.57 | 101.82 | 102.33 | 291,542 | +0.33(+0.32%) |
Jul 05, 2024 | 102.86 | 103.17 | 101.67 | 102.00 | 235,148 | -1.53(-1.48%) |
Jul 03, 2024 | 104.69 | 104.69 | 103.02 | 103.53 | 109,688 | -1.11(-1.06%) |
Jul 02, 2024 | 104.54 | 105.63 | 103.84 | 104.64 | 305,571 | +0.62(+0.60%) |
Jul 01, 2024 | 105.40 | 106.37 | 103.00 | 104.02 | 411,328 | -0.86(-0.82%) |
Jun 28, 2024 | 106.42 | 107.24 | 103.80 | 104.88 | 954,707 | -0.92(-0.87%) |
Jun 27, 2024 | 107.23 | 108.05 | 105.71 | 105.80 | 335,747 | -1.15(-1.08%) |
Jun 26, 2024 | 104.81 | 107.40 | 104.81 | 106.95 | 467,874 | +1.38(+1.31%) |
Jun 25, 2024 | 106.04 | 106.37 | 105.16 | 105.57 | 235,764 | -0.47(-0.44%) |
Jun 24, 2024 | 106.88 | 107.49 | 105.65 | 106.04 | 312,155 | -0.26(-0.24%) |
Jun 21, 2024 | 107.10 | 108.66 | 105.89 | 106.30 | 571,391 | -0.80(-0.75%) |
Jun 20, 2024 | 109.00 | 109.12 | 106.75 | 107.10 | 217,090 | -2.17(-1.99%) |
Jun 18, 2024 | 109.38 | 110.12 | 108.51 | 109.27 | 282,274 | -0.04(-0.04%) |
Jun 17, 2024 | 107.76 | 110.81 | 107.76 | 109.31 | 274,439 | +1.15(+1.06%) |
Jun 14, 2024 | 108.77 | 109.19 | 107.34 | 108.16 | 269,992 | -2.31(-2.09%) |
Jun 13, 2024 | 114.24 | 114.24 | 109.75 | 110.47 | 237,673 | -3.77(-3.30%) |
Jun 12, 2024 | 112.90 | 115.39 | 112.85 | 114.24 | 186,008 | +3.29(+2.97%) |
Jun 11, 2024 | 110.95 | 111.12 | 109.71 | 110.95 | 161,454 | -0.11(-0.10%) |
Jun 10, 2024 | 111.56 | 111.65 | 110.12 | 111.06 | 180,329 | -1.41(-1.25%) |
Jun 07, 2024 | 113.45 | 114.10 | 112.27 | 112.47 | 231,714 | -2.37(-2.06%) |
Jun 06, 2024 | 115.28 | 115.90 | 112.89 | 114.84 | 277,046 | -1.19(-1.03%) |
Jun 05, 2024 | 114.97 | 116.52 | 114.56 | 116.03 | 119,203 | +1.46(+1.27%) |
Jun 04, 2024 | 117.32 | 117.32 | 113.84 | 114.57 | 156,388 | -2.98(-2.54%) |
Jun 03, 2024 | 119.04 | 119.04 | 116.67 | 117.55 | 117,163 | -0.37(-0.31%) |
May 31, 2024 | 117.54 | 118.64 | 116.71 | 117.92 | 178,670 | +0.71(+0.61%) |
May 30, 2024 | 116.88 | 118.74 | 116.70 | 117.21 | 134,770 | +1.21(+1.04%) |
May 29, 2024 | 117.32 | 117.83 | 115.95 | 116.00 | 151,738 | -2.33(-1.97%) |
May 28, 2024 | 118.33 | 119.76 | 117.38 | 118.33 | 159,970 | -0.35(-0.29%) |
May 24, 2024 | 117.08 | 118.81 | 116.98 | 118.68 | 153,939 | +2.44(+2.10%) |
May 23, 2024 | 116.70 | 117.47 | 115.96 | 116.24 | 137,741 | -0.52(-0.45%) |
May 22, 2024 | 119.25 | 119.38 | 116.21 | 116.76 | 170,575 | -2.59(-2.17%) |
May 21, 2024 | 120.75 | 120.75 | 118.95 | 119.35 | 285,631 | -1.38(-1.14%) |
May 20, 2024 | 117.41 | 121.17 | 117.33 | 120.73 | 300,714 | +3.20(+2.72%) |
May 17, 2024 | 117.81 | 118.16 | 116.09 | 117.53 | 367,094 | +0.29(+0.25%) |
May 16, 2024 | 116.21 | 117.70 | 114.77 | 117.24 | 221,315 | +1.37(+1.18%) |
May 15, 2024 | 117.09 | 117.15 | 115.44 | 115.87 | 134,065 | -0.77(-0.66%) |
May 14, 2024 | 118.71 | 119.44 | 116.53 | 116.64 | 159,932 | -1.05(-0.89%) |
May 13, 2024 | 119.78 | 120.01 | 117.55 | 117.69 | 151,340 | -1.17(-0.98%) |
May 10, 2024 | 120.34 | 120.57 | 118.82 | 118.86 | 116,490 | -1.30(-1.08%) |
May 09, 2024 | 117.93 | 120.15 | 117.93 | 120.15 | 157,039 | +2.00(+1.70%) |
May 08, 2024 | 117.76 | 118.93 | 117.72 | 118.15 | 173,798 | -0.52(-0.44%) |
May 07, 2024 | 117.00 | 119.11 | 116.26 | 118.67 | 281,745 | +2.40(+2.07%) |
May 06, 2024 | 117.13 | 117.30 | 115.50 | 116.26 | 294,679 | +0.26(+0.22%) |
May 03, 2024 | 115.04 | 116.17 | 114.25 | 116.00 | 167,078 | +1.49(+1.30%) |
May 02, 2024 | 114.68 | 115.65 | 113.11 | 114.52 | 168,530 | +0.13(+0.11%) |