Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 92.77 | 93.78 | 92.12 | 92.12 | 392,409 | +0.67(+0.73%) |
Jul 26, 2024 | 91.99 | 92.00 | 90.80 | 91.45 | 88,025 | -2.14(-2.29%) |
Jul 25, 2024 | 93.50 | 95.77 | 92.25 | 93.59 | 92,501 | -1.02(-1.08%) |
Jul 24, 2024 | 97.20 | 100.36 | 93.83 | 94.61 | 121,973 | -4.43(-4.47%) |
Jul 23, 2024 | 100.00 | 100.00 | 98.00 | 99.04 | 233,503 | -0.18(-0.18%) |
Jul 22, 2024 | 98.06 | 99.22 | 97.39 | 99.22 | 192,399 | +2.07(+2.13%) |
Jul 19, 2024 | 97.90 | 98.31 | 96.75 | 97.15 | 112,259 | +0.01(+0.01%) |
Jul 18, 2024 | 99.89 | 99.89 | 95.85 | 97.14 | 177,112 | -3.78(-3.75%) |
Jul 17, 2024 | 105.20 | 105.20 | 100.51 | 100.92 | 199,447 | -12.77(-11.23%) |
Jul 16, 2024 | 117.29 | 117.29 | 112.45 | 113.69 | 107,876 | +1.84(+1.65%) |
Jul 15, 2024 | 112.61 | 113.81 | 111.77 | 111.85 | 95,844 | -1.83(-1.61%) |
Jul 12, 2024 | 112.88 | 114.74 | 112.88 | 113.68 | 68,221 | -1.72(-1.49%) |
Jul 11, 2024 | 118.72 | 119.31 | 114.72 | 115.40 | 63,763 | -4.66(-3.88%) |
Jul 10, 2024 | 115.00 | 120.10 | 115.00 | 120.06 | 55,953 | +3.75(+3.22%) |
Jul 09, 2024 | 115.45 | 116.79 | 115.07 | 116.31 | 73,584 | +2.71(+2.39%) |
Jul 08, 2024 | 112.97 | 114.44 | 112.12 | 113.60 | 110,650 | +0.07(+0.06%) |
Jul 05, 2024 | 113.02 | 114.08 | 112.70 | 113.53 | 195,890 | +0.83(+0.74%) |
Jul 03, 2024 | 111.28 | 113.03 | 110.74 | 112.70 | 129,261 | +3.25(+2.97%) |
Jul 02, 2024 | 108.40 | 109.45 | 107.58 | 109.45 | 52,525 | +2.05(+1.91%) |
Jul 01, 2024 | 106.02 | 107.83 | 106.02 | 107.40 | 122,297 | -2.10(-1.92%) |
Jun 28, 2024 | 108.00 | 111.42 | 108.00 | 109.50 | 221,358 | +0.49(+0.45%) |
Jun 27, 2024 | 107.00 | 109.58 | 107.00 | 109.01 | 105,895 | -0.49(-0.45%) |
Jun 26, 2024 | 110.30 | 110.65 | 108.47 | 109.50 | 153,807 | +0.20(+0.18%) |
Jun 25, 2024 | 108.02 | 109.70 | 107.25 | 109.30 | 174,509 | +3.04(+2.86%) |
Jun 24, 2024 | 109.04 | 110.29 | 105.52 | 106.26 | 183,895 | -1.71(-1.58%) |
Jun 21, 2024 | 108.85 | 109.75 | 107.94 | 107.97 | 74,881 | -0.18(-0.17%) |
Jun 20, 2024 | 113.00 | 113.00 | 106.60 | 108.15 | 56,556 | -4.00(-3.57%) |
Jun 18, 2024 | 107.60 | 114.25 | 107.60 | 112.15 | 87,264 | +2.85(+2.61%) |
Jun 17, 2024 | 108.41 | 109.66 | 107.82 | 109.30 | 51,337 | -1.81(-1.63%) |
Jun 14, 2024 | 109.85 | 111.54 | 109.17 | 111.11 | 112,397 | +0.26(+0.23%) |
Jun 13, 2024 | 111.99 | 112.19 | 109.97 | 110.85 | 113,291 | -4.83(-4.18%) |
Jun 12, 2024 | 115.00 | 116.55 | 114.48 | 115.68 | 74,942 | +3.58(+3.19%) |
Jun 11, 2024 | 112.01 | 112.92 | 111.63 | 112.10 | 76,121 | -0.48(-0.43%) |
Jun 10, 2024 | 110.67 | 112.58 | 110.10 | 112.58 | 64,694 | +2.68(+2.44%) |
Jun 07, 2024 | 113.92 | 113.92 | 109.02 | 109.90 | 73,585 | -0.77(-0.70%) |
Jun 06, 2024 | 114.00 | 114.00 | 109.28 | 110.67 | 487,863 | -0.94(-0.84%) |
Jun 05, 2024 | 109.00 | 111.61 | 108.28 | 111.61 | 165,701 | +1.21(+1.10%) |
Jun 04, 2024 | 108.01 | 110.92 | 108.01 | 110.40 | 124,301 | +1.10(+1.01%) |
Jun 03, 2024 | 107.20 | 109.92 | 107.20 | 109.30 | 203,061 | +3.14(+2.96%) |
May 31, 2024 | 107.79 | 108.07 | 104.90 | 106.16 | 178,887 | -3.44(-3.14%) |
May 30, 2024 | 112.00 | 112.00 | 109.29 | 109.60 | 89,196 | -1.47(-1.32%) |
May 29, 2024 | 111.13 | 111.67 | 110.55 | 111.07 | 40,492 | -3.33(-2.91%) |
May 28, 2024 | 113.44 | 114.87 | 113.19 | 114.40 | 54,537 | -1.01(-0.88%) |
May 24, 2024 | 114.25 | 115.65 | 113.72 | 115.41 | 49,180 | -0.50(-0.43%) |
May 23, 2024 | 118.58 | 118.58 | 115.65 | 115.91 | 94,094 | -0.30(-0.26%) |
May 22, 2024 | 116.14 | 116.63 | 115.43 | 116.21 | 58,897 | -0.63(-0.54%) |
May 21, 2024 | 113.72 | 119.18 | 113.72 | 116.84 | 52,127 | -1.51(-1.28%) |
May 20, 2024 | 117.03 | 118.65 | 116.72 | 118.35 | 34,311 | +3.17(+2.75%) |
May 17, 2024 | 117.28 | 117.28 | 114.89 | 115.18 | 54,772 | -2.10(-1.79%) |
May 16, 2024 | 120.35 | 120.35 | 116.89 | 117.28 | 61,890 | +1.56(+1.35%) |
May 15, 2024 | 114.50 | 116.00 | 112.00 | 115.72 | 51,282 | +3.69(+3.29%) |
May 14, 2024 | 110.31 | 112.18 | 110.31 | 112.03 | 36,144 | +1.65(+1.49%) |
May 13, 2024 | 110.85 | 111.07 | 110.19 | 110.38 | 56,304 | -1.82(-1.62%) |
May 10, 2024 | 113.65 | 113.96 | 111.67 | 112.20 | 58,369 | -1.55(-1.36%) |
May 09, 2024 | 110.96 | 114.48 | 110.96 | 113.75 | 240,695 | -2.70(-2.32%) |
May 08, 2024 | 113.20 | 116.60 | 113.20 | 116.45 | 170,931 | -1.84(-1.56%) |
May 07, 2024 | 118.95 | 118.99 | 117.80 | 118.29 | 46,217 | -0.02(-0.02%) |
May 06, 2024 | 118.70 | 118.70 | 117.45 | 118.31 | 45,139 | +0.69(+0.59%) |
May 03, 2024 | 116.45 | 117.62 | 115.84 | 117.62 | 46,764 | +3.36(+2.94%) |
May 02, 2024 | 113.18 | 114.51 | 112.65 | 114.26 | 121,066 | +5.01(+4.59%) |