Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 107.37 | 108.99 | 107.37 | 108.98 | 19,528 | +2.02(+1.89%) |
Jul 15, 2024 | 106.91 | 107.81 | 106.51 | 106.96 | 15,939 | +0.06(+0.06%) |
Jul 12, 2024 | 106.57 | 107.34 | 106.37 | 106.90 | 113,716 | -0.86(-0.80%) |
Jul 11, 2024 | 107.56 | 108.33 | 107.10 | 107.77 | 62,703 | +1.73(+1.64%) |
Jul 10, 2024 | 106.40 | 106.40 | 105.73 | 106.03 | 12,610 | +0.38(+0.36%) |
Jul 09, 2024 | 106.37 | 106.37 | 104.91 | 105.65 | 14,941 | +0.07(+0.07%) |
Jul 08, 2024 | 106.32 | 106.71 | 105.26 | 105.58 | 11,804 | -1.54(-1.44%) |
Jul 05, 2024 | 106.34 | 107.38 | 106.21 | 107.12 | 18,154 | +1.69(+1.60%) |
Jul 03, 2024 | 105.06 | 105.85 | 105.06 | 105.43 | 7,979 | +1.70(+1.64%) |
Jul 02, 2024 | 103.42 | 103.98 | 103.09 | 103.73 | 19,317 | +0.57(+0.55%) |
Jul 01, 2024 | 102.85 | 103.44 | 102.70 | 103.16 | 18,100 | +0.18(+0.17%) |
Jun 28, 2024 | 103.41 | 103.41 | 102.75 | 102.98 | 16,153 | +0.48(+0.47%) |
Jun 27, 2024 | 102.51 | 102.78 | 102.21 | 102.50 | 10,315 | +0.87(+0.86%) |
Jun 26, 2024 | 101.77 | 101.98 | 101.11 | 101.63 | 25,616 | -0.64(-0.63%) |
Jun 25, 2024 | 103.46 | 103.46 | 101.91 | 102.27 | 17,007 | -1.15(-1.11%) |
Jun 24, 2024 | 103.57 | 103.85 | 103.26 | 103.42 | 16,843 | +0.37(+0.36%) |
Jun 21, 2024 | 104.71 | 104.79 | 102.72 | 103.05 | 19,553 | -1.98(-1.89%) |
Jun 20, 2024 | 103.80 | 105.25 | 103.80 | 105.03 | 36,966 | +2.12(+2.06%) |
Jun 18, 2024 | 102.39 | 102.94 | 102.11 | 102.91 | 19,130 | +0.36(+0.35%) |
Jun 17, 2024 | 102.45 | 102.56 | 101.73 | 102.55 | 28,664 | -0.40(-0.39%) |
Jun 14, 2024 | 102.00 | 102.95 | 102.00 | 102.95 | 36,091 | +1.52(+1.50%) |
Jun 13, 2024 | 102.42 | 102.71 | 101.03 | 101.43 | 55,256 | -1.35(-1.31%) |
Jun 12, 2024 | 103.98 | 103.98 | 102.45 | 102.78 | 18,185 | +0.74(+0.73%) |
Jun 11, 2024 | 102.11 | 102.17 | 101.56 | 102.04 | 17,393 | -0.72(-0.70%) |
Jun 10, 2024 | 101.77 | 102.83 | 101.77 | 102.76 | 34,255 | +1.47(+1.45%) |
Jun 07, 2024 | 103.05 | 103.05 | 101.28 | 101.29 | 56,174 | -4.82(-4.54%) |
Jun 06, 2024 | 104.87 | 106.30 | 104.81 | 106.11 | 18,987 | +1.87(+1.79%) |
Jun 05, 2024 | 103.45 | 104.48 | 103.43 | 104.24 | 18,470 | +1.40(+1.36%) |
Jun 04, 2024 | 103.76 | 103.76 | 102.58 | 102.84 | 23,684 | -1.80(-1.72%) |
Jun 03, 2024 | 104.15 | 105.11 | 104.00 | 104.64 | 18,582 | +0.65(+0.63%) |
May 31, 2024 | 105.98 | 106.12 | 103.64 | 103.99 | 17,574 | -1.25(-1.19%) |
May 30, 2024 | 105.82 | 106.18 | 105.24 | 105.24 | 23,862 | -0.84(-0.79%) |
May 29, 2024 | 106.20 | 106.71 | 106.00 | 106.08 | 16,931 | -0.74(-0.69%) |
May 28, 2024 | 106.91 | 107.19 | 106.19 | 106.82 | 22,433 | +2.44(+2.34%) |
May 24, 2024 | 104.74 | 105.10 | 104.25 | 104.38 | 26,784 | +0.36(+0.35%) |
May 23, 2024 | 105.95 | 106.19 | 103.91 | 104.02 | 35,828 | -2.32(-2.18%) |
May 22, 2024 | 108.17 | 108.41 | 106.22 | 106.34 | 26,571 | -2.69(-2.46%) |
May 21, 2024 | 109.12 | 109.54 | 108.40 | 109.03 | 22,844 | +0.04(+0.03%) |
May 20, 2024 | 108.27 | 109.72 | 107.84 | 108.99 | 34,193 | +0.68(+0.63%) |
May 17, 2024 | 106.60 | 108.38 | 106.24 | 108.31 | 33,705 | +3.24(+3.08%) |
May 16, 2024 | 105.10 | 105.45 | 104.68 | 105.07 | 32,345 | -0.37(-0.35%) |
May 15, 2024 | 104.47 | 105.71 | 103.48 | 105.44 | 28,400 | +2.07(+2.00%) |
May 14, 2024 | 102.76 | 103.47 | 102.76 | 103.37 | 35,728 | +1.22(+1.19%) |
May 13, 2024 | 102.64 | 102.73 | 102.04 | 102.15 | 29,796 | -0.90(-0.87%) |
May 10, 2024 | 103.74 | 103.74 | 102.75 | 103.05 | 103,576 | +0.72(+0.70%) |
May 09, 2024 | 101.14 | 102.40 | 101.02 | 102.33 | 14,406 | +2.01(+2.00%) |
May 08, 2024 | 100.35 | 100.94 | 100.19 | 100.32 | 29,140 | -0.26(-0.26%) |
May 07, 2024 | 100.85 | 101.21 | 100.56 | 100.58 | 10,263 | -0.27(-0.27%) |
May 06, 2024 | 100.75 | 101.22 | 100.71 | 100.85 | 47,045 | +1.65(+1.66%) |
May 03, 2024 | 99.37 | 99.37 | 98.31 | 99.20 | 23,187 | -0.27(-0.27%) |
May 02, 2024 | 98.73 | 99.67 | 98.31 | 99.47 | 22,602 | -0.03(-0.03%) |