Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 106.73 | 106.73 | 106.20 | 106.38 | 15,388 | -0.41(-0.38%) |
Jul 18, 2024 | 107.81 | 108.31 | 106.65 | 106.79 | 17,252 | -0.98(-0.91%) |
Jul 17, 2024 | 107.84 | 108.37 | 107.60 | 107.77 | 19,081 | -0.23(-0.21%) |
Jul 16, 2024 | 106.39 | 108.00 | 106.30 | 108.00 | 15,217 | +1.92(+1.81%) |
Jul 15, 2024 | 105.33 | 106.47 | 105.31 | 106.08 | 21,070 | +0.81(+0.77%) |
Jul 12, 2024 | 104.61 | 105.57 | 104.61 | 105.27 | 9,657 | +1.02(+0.98%) |
Jul 11, 2024 | 103.90 | 104.31 | 103.89 | 104.25 | 10,227 | +1.17(+1.14%) |
Jul 10, 2024 | 102.52 | 103.08 | 102.39 | 103.08 | 9,906 | +0.74(+0.72%) |
Jul 09, 2024 | 102.74 | 103.04 | 102.34 | 102.34 | 33,669 | -0.44(-0.43%) |
Jul 08, 2024 | 102.93 | 103.06 | 102.67 | 102.78 | 8,150 | +0.00(+0.00%) |
Jul 05, 2024 | 103.50 | 103.50 | 102.53 | 102.78 | 6,376 | -0.77(-0.74%) |
Jul 03, 2024 | 103.38 | 103.68 | 103.29 | 103.55 | 7,228 | +0.15(+0.15%) |
Jul 02, 2024 | 102.98 | 103.40 | 102.93 | 103.40 | 8,647 | +0.46(+0.45%) |
Jul 01, 2024 | 104.04 | 104.04 | 102.89 | 102.94 | 11,260 | -0.96(-0.92%) |
Jun 28, 2024 | 104.27 | 104.60 | 103.43 | 103.90 | 12,744 | +0.07(+0.07%) |
Jun 27, 2024 | 103.82 | 103.83 | 103.39 | 103.83 | 30,569 | +0.08(+0.07%) |
Jun 26, 2024 | 103.70 | 103.81 | 103.16 | 103.75 | 9,604 | -0.25(-0.24%) |
Jun 25, 2024 | 104.83 | 104.83 | 103.80 | 104.00 | 13,508 | -0.80(-0.76%) |
Jun 24, 2024 | 104.34 | 105.28 | 104.34 | 104.80 | 33,925 | +0.42(+0.41%) |
Jun 21, 2024 | 104.23 | 104.38 | 103.96 | 104.38 | 9,952 | +0.19(+0.18%) |
Jun 20, 2024 | 103.47 | 104.36 | 103.47 | 104.18 | 23,039 | +0.56(+0.54%) |
Jun 18, 2024 | 103.28 | 103.82 | 103.28 | 103.62 | 15,885 | +0.20(+0.19%) |
Jun 17, 2024 | 102.05 | 103.43 | 102.05 | 103.43 | 13,118 | +1.06(+1.03%) |
Jun 14, 2024 | 102.31 | 102.37 | 101.77 | 102.37 | 9,482 | -0.58(-0.57%) |
Jun 13, 2024 | 102.92 | 102.97 | 102.22 | 102.95 | 14,859 | -0.02(-0.02%) |
Jun 12, 2024 | 103.69 | 103.86 | 102.94 | 102.97 | 9,542 | +0.13(+0.13%) |
Jun 11, 2024 | 102.43 | 102.92 | 102.43 | 102.84 | 7,337 | -0.94(-0.90%) |
Jun 10, 2024 | 103.34 | 103.78 | 103.25 | 103.78 | 9,011 | +0.29(+0.28%) |
Jun 07, 2024 | 103.32 | 104.05 | 103.32 | 103.49 | 5,235 | -0.27(-0.26%) |
Jun 06, 2024 | 103.48 | 104.07 | 103.47 | 103.76 | 11,758 | +0.26(+0.25%) |
Jun 05, 2024 | 103.19 | 103.64 | 102.88 | 103.50 | 15,371 | +0.32(+0.31%) |
Jun 04, 2024 | 103.16 | 103.37 | 102.78 | 103.18 | 12,549 | -0.44(-0.42%) |
Jun 03, 2024 | 104.44 | 104.44 | 103.06 | 103.62 | 8,518 | -0.79(-0.75%) |
May 31, 2024 | 103.06 | 104.41 | 102.95 | 104.41 | 14,471 | +1.48(+1.43%) |
May 30, 2024 | 102.46 | 102.93 | 102.18 | 102.93 | 5,082 | +0.84(+0.82%) |
May 29, 2024 | 102.28 | 102.28 | 101.94 | 102.09 | 8,499 | -0.90(-0.87%) |
May 28, 2024 | 103.75 | 103.75 | 102.65 | 102.99 | 8,231 | -0.76(-0.73%) |
May 24, 2024 | 103.56 | 103.75 | 103.36 | 103.75 | 10,269 | +0.69(+0.67%) |
May 23, 2024 | 104.59 | 104.59 | 102.95 | 103.06 | 11,401 | -1.19(-1.14%) |
May 22, 2024 | 104.50 | 104.64 | 104.04 | 104.25 | 20,193 | -0.33(-0.32%) |
May 21, 2024 | 104.52 | 104.75 | 104.38 | 104.58 | 11,189 | -0.27(-0.26%) |
May 20, 2024 | 105.07 | 105.08 | 104.76 | 104.84 | 9,326 | -0.36(-0.34%) |
May 17, 2024 | 104.65 | 105.20 | 104.65 | 105.20 | 8,755 | +0.60(+0.57%) |
May 16, 2024 | 105.07 | 105.24 | 104.61 | 104.61 | 9,081 | -0.63(-0.60%) |
May 15, 2024 | 105.38 | 105.38 | 105.00 | 105.23 | 11,427 | +0.56(+0.53%) |
May 14, 2024 | 104.82 | 104.95 | 104.50 | 104.67 | 7,780 | +0.03(+0.03%) |
May 13, 2024 | 105.31 | 105.31 | 104.49 | 104.64 | 5,755 | -0.28(-0.27%) |
May 10, 2024 | 105.03 | 105.12 | 104.78 | 104.92 | 9,612 | +0.10(+0.10%) |
May 09, 2024 | 103.61 | 104.85 | 103.61 | 104.82 | 16,891 | +1.23(+1.18%) |
May 08, 2024 | 103.43 | 103.87 | 103.43 | 103.60 | 22,508 | -0.01(-0.01%) |
May 07, 2024 | 103.68 | 103.87 | 103.59 | 103.61 | 22,239 | +0.11(+0.11%) |
May 06, 2024 | 103.42 | 103.50 | 103.23 | 103.50 | 19,934 | +0.65(+0.63%) |
May 03, 2024 | 103.27 | 103.29 | 102.53 | 102.85 | 11,348 | +0.37(+0.36%) |
May 02, 2024 | 102.39 | 102.53 | 101.54 | 102.48 | 9,969 | +0.90(+0.88%) |