Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 117.36 | 120.08 | 116.70 | 118.99 | 85,788 | +0.85(+0.72%) |
Jul 22, 2024 | 117.91 | 118.90 | 115.68 | 118.14 | 102,287 | +0.27(+0.23%) |
Jul 19, 2024 | 117.86 | 119.29 | 117.66 | 117.87 | 115,202 | +0.28(+0.24%) |
Jul 18, 2024 | 118.12 | 119.90 | 116.87 | 117.59 | 108,039 | -1.47(-1.23%) |
Jul 17, 2024 | 117.70 | 119.89 | 117.70 | 119.06 | 165,567 | +0.78(+0.66%) |
Jul 16, 2024 | 115.67 | 118.47 | 115.05 | 118.28 | 224,884 | +3.60(+3.14%) |
Jul 15, 2024 | 112.20 | 115.52 | 110.77 | 114.68 | 218,091 | +3.43(+3.08%) |
Jul 12, 2024 | 112.21 | 112.61 | 110.79 | 111.25 | 112,544 | +0.48(+0.43%) |
Jul 11, 2024 | 110.02 | 111.86 | 109.79 | 110.77 | 113,335 | +2.47(+2.28%) |
Jul 10, 2024 | 108.25 | 108.30 | 107.25 | 108.30 | 96,997 | +0.71(+0.66%) |
Jul 09, 2024 | 109.09 | 109.54 | 107.40 | 107.59 | 165,990 | -1.48(-1.36%) |
Jul 08, 2024 | 110.11 | 110.88 | 109.07 | 109.07 | 102,152 | -0.23(-0.21%) |
Jul 05, 2024 | 109.25 | 110.21 | 109.13 | 109.30 | 110,236 | -0.19(-0.17%) |
Jul 03, 2024 | 109.30 | 109.92 | 108.75 | 109.49 | 57,855 | +0.71(+0.65%) |
Jul 02, 2024 | 109.28 | 109.86 | 108.42 | 108.78 | 87,051 | -0.02(-0.02%) |
Jul 01, 2024 | 110.38 | 110.64 | 107.42 | 108.80 | 149,542 | -1.86(-1.68%) |
Jun 28, 2024 | 109.50 | 111.74 | 109.50 | 110.66 | 408,980 | +1.86(+1.71%) |
Jun 27, 2024 | 110.03 | 110.50 | 108.53 | 108.80 | 92,654 | -1.04(-0.95%) |
Jun 26, 2024 | 108.56 | 110.28 | 108.00 | 109.84 | 146,162 | +0.94(+0.86%) |
Jun 25, 2024 | 108.67 | 109.58 | 108.39 | 108.90 | 89,151 | +0.07(+0.06%) |
Jun 24, 2024 | 108.29 | 110.10 | 107.63 | 108.83 | 128,154 | +0.75(+0.69%) |
Jun 21, 2024 | 108.24 | 108.25 | 107.13 | 108.08 | 268,512 | -0.13(-0.12%) |
Jun 20, 2024 | 108.65 | 110.13 | 107.75 | 108.21 | 60,432 | -1.13(-1.03%) |
Jun 18, 2024 | 109.23 | 109.59 | 108.74 | 109.34 | 65,822 | -0.18(-0.16%) |
Jun 17, 2024 | 108.46 | 109.62 | 107.84 | 109.52 | 83,802 | +1.37(+1.27%) |
Jun 14, 2024 | 108.16 | 108.67 | 105.00 | 108.15 | 350,055 | -1.04(-0.95%) |
Jun 13, 2024 | 110.84 | 111.20 | 108.75 | 109.19 | 144,135 | -1.65(-1.49%) |
Jun 12, 2024 | 111.51 | 111.51 | 110.23 | 110.84 | 119,638 | +0.98(+0.89%) |
Jun 11, 2024 | 109.68 | 110.65 | 109.57 | 109.86 | 191,490 | -0.62(-0.56%) |
Jun 10, 2024 | 110.00 | 111.22 | 108.18 | 110.48 | 212,122 | -0.23(-0.21%) |
Jun 07, 2024 | 112.00 | 112.47 | 110.08 | 110.71 | 108,761 | -1.95(-1.73%) |
Jun 06, 2024 | 114.94 | 115.47 | 112.46 | 112.66 | 143,200 | -3.05(-2.64%) |
Jun 05, 2024 | 115.65 | 116.13 | 114.35 | 115.71 | 120,475 | +0.88(+0.77%) |
Jun 04, 2024 | 113.91 | 116.07 | 113.91 | 114.83 | 146,957 | +0.28(+0.24%) |
Jun 03, 2024 | 113.36 | 115.39 | 112.42 | 114.55 | 228,255 | +1.13(+1.00%) |
May 31, 2024 | 114.17 | 114.28 | 111.70 | 113.42 | 184,300 | -0.29(-0.26%) |
May 30, 2024 | 112.55 | 114.65 | 112.46 | 113.71 | 127,491 | +1.73(+1.54%) |
May 29, 2024 | 112.40 | 113.22 | 111.57 | 111.98 | 142,960 | -1.14(-1.01%) |
May 28, 2024 | 115.11 | 115.85 | 112.65 | 113.12 | 177,150 | -1.68(-1.46%) |
May 24, 2024 | 116.15 | 116.25 | 114.42 | 114.80 | 162,237 | -0.95(-0.82%) |
May 23, 2024 | 115.43 | 117.34 | 114.84 | 115.75 | 143,915 | +0.95(+0.83%) |
May 22, 2024 | 115.65 | 116.19 | 113.32 | 114.80 | 155,910 | -1.29(-1.11%) |
May 21, 2024 | 116.76 | 116.99 | 115.86 | 116.09 | 91,353 | -1.25(-1.07%) |
May 20, 2024 | 118.85 | 119.62 | 117.03 | 117.35 | 130,576 | -1.12(-0.95%) |
May 17, 2024 | 119.59 | 119.59 | 117.50 | 118.47 | 143,650 | -0.75(-0.63%) |
May 16, 2024 | 118.76 | 119.59 | 117.91 | 119.22 | 142,920 | +0.86(+0.72%) |
May 15, 2024 | 120.36 | 120.36 | 118.05 | 118.36 | 129,269 | -1.67(-1.39%) |
May 14, 2024 | 121.05 | 121.05 | 119.71 | 120.03 | 147,260 | +0.00(+0.00%) |
May 13, 2024 | 120.44 | 120.86 | 119.77 | 120.03 | 108,502 | -0.09(-0.07%) |
May 10, 2024 | 120.67 | 122.77 | 118.64 | 120.12 | 110,069 | -0.55(-0.45%) |
May 09, 2024 | 121.47 | 121.47 | 119.96 | 120.67 | 157,939 | -1.06(-0.87%) |
May 08, 2024 | 120.16 | 122.32 | 120.16 | 121.73 | 108,023 | +1.20(+1.00%) |
May 07, 2024 | 122.36 | 122.90 | 120.45 | 120.53 | 114,288 | -1.83(-1.50%) |
May 06, 2024 | 120.54 | 122.98 | 120.14 | 122.36 | 103,761 | +2.34(+1.95%) |
May 03, 2024 | 120.21 | 120.24 | 117.72 | 120.02 | 194,212 | +2.67(+2.27%) |
May 02, 2024 | 114.49 | 119.02 | 114.49 | 117.36 | 240,536 | +3.20(+2.81%) |