Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 106.31 | 108.56 | 104.73 | 106.72 | 497,253 | +2.45(+2.35%) |
Jul 19, 2024 | 104.95 | 105.29 | 103.00 | 104.27 | 532,279 | -0.68(-0.65%) |
Jul 18, 2024 | 109.24 | 110.00 | 103.50 | 104.95 | 970,487 | -2.69(-2.50%) |
Jul 17, 2024 | 114.78 | 114.78 | 107.60 | 107.64 | 641,737 | -9.66(-8.24%) |
Jul 16, 2024 | 113.91 | 117.55 | 113.64 | 117.30 | 475,968 | +3.65(+3.21%) |
Jul 15, 2024 | 113.33 | 114.71 | 111.70 | 113.65 | 540,289 | +0.84(+0.74%) |
Jul 12, 2024 | 115.00 | 115.95 | 111.97 | 112.81 | 844,171 | -1.32(-1.16%) |
Jul 11, 2024 | 116.88 | 116.88 | 114.00 | 114.13 | 561,299 | -1.59(-1.37%) |
Jul 10, 2024 | 116.83 | 116.83 | 114.62 | 115.72 | 648,462 | -0.10(-0.09%) |
Jul 09, 2024 | 118.02 | 118.77 | 115.34 | 115.82 | 913,708 | -2.28(-1.93%) |
Jul 08, 2024 | 114.82 | 118.45 | 114.50 | 118.10 | 1,315,204 | +3.99(+3.50%) |
Jul 05, 2024 | 112.67 | 114.60 | 111.40 | 114.11 | 437,594 | +2.19(+1.96%) |
Jul 03, 2024 | 111.90 | 112.56 | 110.59 | 111.92 | 233,116 | +0.16(+0.14%) |
Jul 02, 2024 | 110.26 | 113.28 | 110.26 | 111.76 | 835,798 | +1.40(+1.27%) |
Jul 01, 2024 | 111.62 | 112.09 | 108.44 | 110.36 | 777,730 | -1.11(-1.00%) |
Jun 28, 2024 | 110.82 | 113.50 | 110.18 | 111.47 | 7,341,343 | +1.82(+1.66%) |
Jun 27, 2024 | 108.21 | 109.73 | 106.85 | 109.65 | 780,814 | +1.42(+1.31%) |
Jun 26, 2024 | 106.19 | 109.98 | 106.09 | 108.23 | 738,913 | +2.13(+2.01%) |
Jun 25, 2024 | 106.79 | 106.80 | 105.05 | 106.10 | 603,801 | -0.35(-0.33%) |
Jun 24, 2024 | 105.02 | 109.24 | 104.89 | 106.45 | 647,799 | +0.68(+0.64%) |
Jun 21, 2024 | 105.00 | 105.95 | 102.96 | 105.77 | 840,738 | +0.77(+0.73%) |
Jun 20, 2024 | 107.36 | 108.25 | 104.58 | 105.00 | 466,986 | -2.18(-2.03%) |
Jun 18, 2024 | 107.40 | 107.50 | 105.95 | 107.18 | 538,386 | +0.12(+0.11%) |
Jun 17, 2024 | 104.54 | 107.19 | 103.51 | 107.06 | 441,905 | +2.82(+2.71%) |
Jun 14, 2024 | 103.00 | 104.28 | 103.00 | 104.24 | 349,848 | -0.55(-0.52%) |
Jun 13, 2024 | 105.25 | 105.91 | 102.94 | 104.79 | 361,083 | -0.47(-0.45%) |
Jun 12, 2024 | 104.76 | 106.15 | 103.75 | 105.26 | 435,282 | +2.63(+2.56%) |
Jun 11, 2024 | 101.79 | 102.80 | 100.37 | 102.63 | 342,049 | +0.42(+0.41%) |
Jun 10, 2024 | 100.20 | 103.47 | 99.62 | 102.21 | 395,158 | +0.81(+0.80%) |
Jun 07, 2024 | 102.28 | 102.79 | 100.50 | 101.40 | 526,500 | -1.47(-1.43%) |
Jun 06, 2024 | 101.96 | 104.36 | 101.01 | 102.87 | 488,472 | +0.43(+0.42%) |
Jun 05, 2024 | 100.92 | 103.43 | 100.00 | 102.44 | 543,504 | +2.85(+2.86%) |
Jun 04, 2024 | 101.77 | 101.90 | 99.09 | 99.59 | 454,481 | -2.34(-2.30%) |
Jun 03, 2024 | 102.29 | 103.44 | 99.72 | 101.93 | 519,701 | +0.79(+0.78%) |
May 31, 2024 | 101.50 | 101.50 | 98.33 | 101.14 | 639,003 | -0.09(-0.09%) |
May 30, 2024 | 101.75 | 103.61 | 100.86 | 101.23 | 558,824 | -0.74(-0.73%) |
May 29, 2024 | 102.39 | 103.43 | 101.89 | 101.97 | 407,502 | -2.56(-2.45%) |
May 28, 2024 | 103.12 | 105.20 | 101.95 | 104.53 | 541,813 | +2.20(+2.15%) |
May 24, 2024 | 102.20 | 103.34 | 101.24 | 102.33 | 531,520 | +0.90(+0.89%) |
May 23, 2024 | 102.59 | 103.73 | 101.09 | 101.43 | 648,185 | +0.27(+0.27%) |
May 22, 2024 | 103.04 | 103.19 | 99.88 | 101.16 | 578,412 | -1.20(-1.17%) |
May 21, 2024 | 100.86 | 102.84 | 100.11 | 102.36 | 383,314 | -0.02(-0.02%) |
May 20, 2024 | 100.49 | 103.70 | 100.41 | 102.38 | 691,331 | +1.53(+1.52%) |
May 17, 2024 | 102.53 | 102.62 | 99.74 | 100.85 | 424,448 | -0.75(-0.74%) |
May 16, 2024 | 103.00 | 103.23 | 101.46 | 101.60 | 620,752 | -1.77(-1.71%) |
May 15, 2024 | 103.65 | 104.20 | 102.06 | 103.37 | 673,594 | +0.49(+0.48%) |
May 14, 2024 | 103.00 | 103.28 | 102.34 | 102.88 | 499,570 | +0.27(+0.26%) |
May 13, 2024 | 103.00 | 103.68 | 101.30 | 102.61 | 514,454 | +0.67(+0.66%) |
May 10, 2024 | 101.71 | 102.23 | 100.67 | 101.94 | 607,664 | +0.55(+0.54%) |
May 09, 2024 | 102.00 | 102.07 | 100.74 | 101.39 | 527,185 | -0.04(-0.04%) |
May 08, 2024 | 101.64 | 103.66 | 101.33 | 101.43 | 478,235 | -1.57(-1.52%) |
May 07, 2024 | 104.32 | 104.43 | 101.90 | 103.00 | 772,650 | -0.51(-0.49%) |
May 06, 2024 | 104.11 | 107.00 | 102.25 | 103.51 | 695,695 | +0.66(+0.64%) |
May 03, 2024 | 101.81 | 103.49 | 101.60 | 102.85 | 629,777 | +3.87(+3.91%) |
May 02, 2024 | 100.28 | 100.75 | 95.36 | 98.98 | 1,139,253 | -0.14(-0.14%) |