Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 110.32 | 111.36 | 108.75 | 109.91 | 231,329 | +1.60(+1.48%) |
Jul 25, 2024 | 106.86 | 110.60 | 106.62 | 108.31 | 246,777 | +1.37(+1.28%) |
Jul 24, 2024 | 108.99 | 109.85 | 106.87 | 106.94 | 209,343 | -3.25(-2.95%) |
Jul 23, 2024 | 108.11 | 111.12 | 107.89 | 110.19 | 262,384 | +1.46(+1.34%) |
Jul 22, 2024 | 106.28 | 109.05 | 105.08 | 108.73 | 225,107 | +3.23(+3.06%) |
Jul 19, 2024 | 106.38 | 106.98 | 104.82 | 105.50 | 180,483 | -1.15(-1.08%) |
Jul 18, 2024 | 106.51 | 109.55 | 106.46 | 106.65 | 144,374 | -0.58(-0.54%) |
Jul 17, 2024 | 108.91 | 109.58 | 107.15 | 107.23 | 234,701 | -2.33(-2.13%) |
Jul 16, 2024 | 106.88 | 110.33 | 106.88 | 109.56 | 327,620 | +3.54(+3.34%) |
Jul 15, 2024 | 107.00 | 107.59 | 105.72 | 106.02 | 255,394 | -0.18(-0.17%) |
Jul 12, 2024 | 105.90 | 106.81 | 105.28 | 106.20 | 278,151 | +1.56(+1.49%) |
Jul 11, 2024 | 102.41 | 105.39 | 102.20 | 104.64 | 247,266 | +4.29(+4.28%) |
Jul 10, 2024 | 100.49 | 100.80 | 99.48 | 100.35 | 147,119 | +0.48(+0.48%) |
Jul 09, 2024 | 100.32 | 100.57 | 99.40 | 99.87 | 181,998 | -0.75(-0.75%) |
Jul 08, 2024 | 101.39 | 102.64 | 100.32 | 100.62 | 270,788 | +0.08(+0.08%) |
Jul 05, 2024 | 101.98 | 102.18 | 100.13 | 100.54 | 143,250 | -1.80(-1.76%) |
Jul 03, 2024 | 102.04 | 102.98 | 101.20 | 102.34 | 128,178 | +0.58(+0.57%) |
Jul 02, 2024 | 101.80 | 102.44 | 101.45 | 101.76 | 137,524 | +0.14(+0.14%) |
Jul 01, 2024 | 103.77 | 104.33 | 101.28 | 101.62 | 176,294 | -1.90(-1.84%) |
Jun 28, 2024 | 104.67 | 104.83 | 102.34 | 103.52 | 387,997 | -0.12(-0.12%) |
Jun 27, 2024 | 102.74 | 103.83 | 102.34 | 103.64 | 216,700 | +1.70(+1.67%) |
Jun 26, 2024 | 101.37 | 102.25 | 100.72 | 101.94 | 239,321 | +0.14(+0.14%) |
Jun 25, 2024 | 103.97 | 103.97 | 101.65 | 101.80 | 268,078 | -2.31(-2.22%) |
Jun 24, 2024 | 106.15 | 107.10 | 104.04 | 104.11 | 209,774 | -2.02(-1.90%) |
Jun 21, 2024 | 106.60 | 106.60 | 105.19 | 106.13 | 725,975 | -0.33(-0.31%) |
Jun 20, 2024 | 104.89 | 107.64 | 104.89 | 106.46 | 397,584 | +1.27(+1.21%) |
Jun 18, 2024 | 103.05 | 105.66 | 103.05 | 105.19 | 374,641 | +1.94(+1.88%) |
Jun 17, 2024 | 102.95 | 104.17 | 101.97 | 103.25 | 245,160 | +0.07(+0.07%) |
Jun 14, 2024 | 104.09 | 104.09 | 101.65 | 103.18 | 374,152 | -2.19(-2.08%) |
Jun 13, 2024 | 108.77 | 109.03 | 104.70 | 105.38 | 278,881 | -3.98(-3.64%) |
Jun 12, 2024 | 108.75 | 111.18 | 108.32 | 109.36 | 518,589 | +3.20(+3.02%) |
Jun 11, 2024 | 104.31 | 106.58 | 103.54 | 106.15 | 368,104 | +0.94(+0.89%) |
Jun 10, 2024 | 103.29 | 105.75 | 102.96 | 105.22 | 249,204 | +1.15(+1.10%) |
Jun 07, 2024 | 104.72 | 105.27 | 102.96 | 104.07 | 400,192 | -1.99(-1.87%) |
Jun 06, 2024 | 106.45 | 106.57 | 104.89 | 106.05 | 233,431 | -0.98(-0.91%) |
Jun 05, 2024 | 107.47 | 107.89 | 106.25 | 107.03 | 177,122 | +0.20(+0.19%) |
Jun 04, 2024 | 106.77 | 107.39 | 106.37 | 106.83 | 291,310 | -0.23(-0.21%) |
Jun 03, 2024 | 108.24 | 108.42 | 106.76 | 107.06 | 217,707 | -0.55(-0.51%) |
May 31, 2024 | 108.74 | 109.25 | 105.92 | 107.61 | 258,516 | -1.15(-1.06%) |
May 30, 2024 | 107.71 | 108.97 | 106.93 | 108.76 | 230,390 | +1.62(+1.51%) |
May 29, 2024 | 106.13 | 107.41 | 105.91 | 107.14 | 268,531 | -0.07(-0.07%) |
May 28, 2024 | 107.18 | 107.57 | 105.63 | 107.21 | 352,583 | +0.26(+0.24%) |
May 24, 2024 | 107.27 | 107.70 | 105.22 | 106.95 | 544,726 | -0.77(-0.71%) |
May 23, 2024 | 103.78 | 107.75 | 103.39 | 107.72 | 730,365 | +10.55(+10.85%) |
May 22, 2024 | 96.57 | 97.92 | 96.16 | 97.17 | 282,209 | +0.51(+0.53%) |
May 21, 2024 | 96.48 | 97.21 | 95.90 | 96.66 | 215,399 | -0.30(-0.31%) |
May 20, 2024 | 96.00 | 97.51 | 96.00 | 96.96 | 124,494 | +0.80(+0.83%) |
May 17, 2024 | 98.05 | 98.05 | 95.77 | 96.16 | 247,966 | -1.84(-1.87%) |
May 16, 2024 | 98.32 | 98.98 | 97.36 | 98.00 | 250,573 | -0.35(-0.36%) |
May 15, 2024 | 98.90 | 99.42 | 98.10 | 98.35 | 206,452 | +0.40(+0.41%) |
May 14, 2024 | 97.51 | 97.97 | 96.72 | 97.95 | 240,755 | +1.78(+1.85%) |
May 13, 2024 | 97.19 | 97.51 | 96.06 | 96.17 | 165,929 | -0.46(-0.48%) |
May 10, 2024 | 96.48 | 96.73 | 95.80 | 96.63 | 148,047 | +0.38(+0.39%) |
May 09, 2024 | 95.70 | 96.59 | 95.45 | 96.25 | 174,592 | +0.73(+0.76%) |
May 08, 2024 | 94.36 | 95.59 | 94.36 | 95.53 | 199,231 | +0.58(+0.61%) |
May 07, 2024 | 94.68 | 96.11 | 94.68 | 94.95 | 272,615 | +0.15(+0.16%) |
May 06, 2024 | 94.19 | 95.03 | 94.18 | 94.80 | 207,938 | +1.72(+1.84%) |
May 03, 2024 | 94.01 | 94.54 | 92.04 | 93.08 | 179,155 | +0.92(+1.00%) |
May 02, 2024 | 91.73 | 92.19 | 90.84 | 92.16 | 190,959 | +1.24(+1.36%) |