Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 108.93 | 109.43 | 108.62 | 109.40 | 13,387 | +1.90(+1.77%) |
Jul 30, 2024 | 107.28 | 108.06 | 107.00 | 107.50 | 21,003 | -0.03(-0.03%) |
Jul 29, 2024 | 107.88 | 107.88 | 106.48 | 107.53 | 8,338 | +0.98(+0.92%) |
Jul 26, 2024 | 105.98 | 106.55 | 105.72 | 106.55 | 12,892 | +4.02(+3.92%) |
Jul 25, 2024 | 102.75 | 103.48 | 101.74 | 102.53 | 104,657 | -5.12(-4.76%) |
Jul 24, 2024 | 106.89 | 108.38 | 106.64 | 107.65 | 16,254 | +0.05(+0.05%) |
Jul 23, 2024 | 106.62 | 107.60 | 106.62 | 107.60 | 29,625 | -0.10(-0.09%) |
Jul 22, 2024 | 107.85 | 108.00 | 107.40 | 107.70 | 9,736 | +0.27(+0.25%) |
Jul 19, 2024 | 106.66 | 107.61 | 106.60 | 107.43 | 7,298 | -0.44(-0.41%) |
Jul 18, 2024 | 109.03 | 109.17 | 107.44 | 107.87 | 6,549 | +1.09(+1.02%) |
Jul 17, 2024 | 110.03 | 110.15 | 105.90 | 106.78 | 64,302 | -4.96(-4.44%) |
Jul 16, 2024 | 111.36 | 111.98 | 111.20 | 111.74 | 33,650 | -0.50(-0.45%) |
Jul 15, 2024 | 112.38 | 112.74 | 111.63 | 112.24 | 26,139 | +1.35(+1.22%) |
Jul 12, 2024 | 110.51 | 111.22 | 110.51 | 110.89 | 22,567 | -0.16(-0.14%) |
Jul 11, 2024 | 111.30 | 111.41 | 110.62 | 111.05 | 27,306 | +2.49(+2.29%) |
Jul 10, 2024 | 108.23 | 108.86 | 108.23 | 108.56 | 7,500 | +0.10(+0.09%) |
Jul 09, 2024 | 108.50 | 109.10 | 107.70 | 108.46 | 19,697 | +0.50(+0.46%) |
Jul 08, 2024 | 107.86 | 108.00 | 107.25 | 107.96 | 6,404 | +0.66(+0.62%) |
Jul 05, 2024 | 109.58 | 110.03 | 105.83 | 107.30 | 21,510 | -1.94(-1.78%) |
Jul 03, 2024 | 108.63 | 109.24 | 108.50 | 109.24 | 12,931 | +6.01(+5.82%) |
Jul 02, 2024 | 102.41 | 103.59 | 102.40 | 103.23 | 16,700 | -0.84(-0.81%) |
Jul 01, 2024 | 104.36 | 104.66 | 103.29 | 104.07 | 24,834 | +2.44(+2.40%) |
Jun 28, 2024 | 102.13 | 102.50 | 101.13 | 101.63 | 40,527 | -0.17(-0.17%) |
Jun 27, 2024 | 104.29 | 104.45 | 101.21 | 101.80 | 32,360 | -2.95(-2.81%) |
Jun 26, 2024 | 104.43 | 104.97 | 103.94 | 104.75 | 26,269 | -1.57(-1.47%) |
Jun 25, 2024 | 106.43 | 106.92 | 105.95 | 106.31 | 18,474 | -0.60(-0.56%) |
Jun 24, 2024 | 107.18 | 108.17 | 106.91 | 106.91 | 20,980 | +1.69(+1.60%) |
Jun 21, 2024 | 106.40 | 106.40 | 104.90 | 105.22 | 39,269 | -3.13(-2.89%) |
Jun 20, 2024 | 105.50 | 109.18 | 105.00 | 108.35 | 42,886 | +3.02(+2.87%) |
Jun 18, 2024 | 105.71 | 105.78 | 105.16 | 105.33 | 39,803 | +0.30(+0.29%) |
Jun 17, 2024 | 103.76 | 105.03 | 103.39 | 105.03 | 23,278 | +3.24(+3.18%) |
Jun 14, 2024 | 103.17 | 103.49 | 101.66 | 101.79 | 43,601 | -7.26(-6.66%) |
Jun 13, 2024 | 109.98 | 110.42 | 108.69 | 109.05 | 13,850 | -1.65(-1.49%) |
Jun 12, 2024 | 110.89 | 111.65 | 110.70 | 110.70 | 16,644 | -0.69(-0.62%) |
Jun 11, 2024 | 112.00 | 112.00 | 109.66 | 111.39 | 22,436 | -2.77(-2.43%) |
Jun 10, 2024 | 114.03 | 114.33 | 113.42 | 114.16 | 16,873 | -0.43(-0.38%) |
Jun 07, 2024 | 114.90 | 115.25 | 114.50 | 114.59 | 19,565 | +0.26(+0.23%) |
Jun 06, 2024 | 114.74 | 114.80 | 113.99 | 114.33 | 11,030 | +0.19(+0.17%) |
Jun 05, 2024 | 114.52 | 114.69 | 113.50 | 114.14 | 13,696 | +0.64(+0.56%) |
Jun 04, 2024 | 114.27 | 114.27 | 112.37 | 113.50 | 33,430 | -2.36(-2.04%) |
Jun 03, 2024 | 116.34 | 116.55 | 115.61 | 115.86 | 46,892 | +1.26(+1.10%) |
May 31, 2024 | 115.07 | 115.07 | 113.76 | 114.60 | 51,148 | +2.11(+1.88%) |
May 30, 2024 | 111.66 | 112.61 | 111.46 | 112.49 | 49,474 | +0.60(+0.54%) |
May 29, 2024 | 111.58 | 112.00 | 111.11 | 111.89 | 49,287 | -2.23(-1.95%) |
May 28, 2024 | 115.93 | 116.09 | 113.74 | 114.12 | 37,300 | -0.72(-0.63%) |
May 24, 2024 | 115.00 | 115.39 | 114.29 | 114.84 | 7,194 | +0.64(+0.56%) |
May 23, 2024 | 116.00 | 116.20 | 114.20 | 114.20 | 11,023 | +1.85(+1.65%) |
May 22, 2024 | 113.72 | 113.72 | 112.23 | 112.35 | 13,613 | -1.81(-1.58%) |
May 21, 2024 | 113.84 | 114.56 | 113.07 | 114.16 | 24,755 | -1.03(-0.89%) |
May 20, 2024 | 114.04 | 115.56 | 114.04 | 115.18 | 9,335 | +3.75(+3.37%) |
May 17, 2024 | 111.15 | 111.79 | 111.01 | 111.43 | 28,420 | +0.25(+0.22%) |
May 16, 2024 | 111.94 | 112.03 | 111.07 | 111.18 | 8,728 | -0.72(-0.64%) |
May 15, 2024 | 111.69 | 112.47 | 111.32 | 111.90 | 11,462 | -2.06(-1.81%) |
May 14, 2024 | 112.86 | 113.99 | 112.27 | 113.96 | 8,759 | -2.64(-2.26%) |
May 13, 2024 | 116.43 | 116.79 | 115.82 | 116.60 | 5,454 | +0.39(+0.34%) |
May 10, 2024 | 116.57 | 116.57 | 115.11 | 116.21 | 11,079 | -0.05(-0.04%) |
May 09, 2024 | 115.36 | 116.79 | 115.36 | 116.26 | 8,067 | +1.53(+1.33%) |
May 08, 2024 | 114.87 | 115.14 | 114.70 | 114.73 | 39,338 | -0.21(-0.18%) |
May 07, 2024 | 116.93 | 116.93 | 113.35 | 114.94 | 20,109 | -2.50(-2.13%) |
May 06, 2024 | 116.88 | 118.04 | 116.88 | 117.44 | 37,899 | +2.45(+2.13%) |
May 03, 2024 | 113.69 | 115.60 | 113.00 | 114.99 | 25,064 | +5.74(+5.25%) |
May 02, 2024 | 109.17 | 110.03 | 107.87 | 109.25 | 36,758 | -0.65(-0.59%) |