Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 114.55 | 115.61 | 113.90 | 115.60 | 751,060 | +0.92(+0.80%) |
Jul 10, 2024 | 112.78 | 114.76 | 112.23 | 114.68 | 490,268 | +2.35(+2.09%) |
Jul 09, 2024 | 109.61 | 112.90 | 109.35 | 112.33 | 719,219 | +2.44(+2.22%) |
Jul 08, 2024 | 107.00 | 110.48 | 106.88 | 109.89 | 1,140,458 | +2.89(+2.70%) |
Jul 05, 2024 | 106.67 | 107.34 | 105.15 | 107.00 | 971,713 | +1.50(+1.42%) |
Jul 03, 2024 | 108.03 | 108.11 | 105.16 | 105.50 | 520,255 | -2.01(-1.87%) |
Jul 02, 2024 | 108.44 | 109.69 | 106.87 | 107.51 | 478,052 | -0.88(-0.81%) |
Jul 01, 2024 | 107.58 | 108.96 | 106.90 | 108.39 | 431,493 | +0.74(+0.69%) |
Jun 28, 2024 | 106.08 | 107.83 | 106.08 | 107.65 | 542,053 | +1.50(+1.41%) |
Jun 27, 2024 | 106.09 | 107.15 | 105.37 | 106.15 | 388,063 | -0.10(-0.09%) |
Jun 26, 2024 | 108.53 | 108.66 | 105.64 | 106.25 | 706,931 | -3.03(-2.77%) |
Jun 25, 2024 | 108.24 | 109.49 | 105.39 | 109.28 | 1,059,940 | +0.65(+0.60%) |
Jun 24, 2024 | 107.61 | 109.89 | 107.00 | 108.63 | 584,007 | +1.88(+1.76%) |
Jun 21, 2024 | 107.31 | 109.39 | 106.54 | 106.75 | 847,786 | -1.13(-1.05%) |
Jun 20, 2024 | 108.04 | 110.42 | 107.12 | 107.88 | 718,077 | -0.36(-0.33%) |
Jun 18, 2024 | 108.31 | 110.27 | 108.06 | 108.24 | 693,386 | -0.06(-0.06%) |
Jun 17, 2024 | 105.79 | 108.38 | 105.41 | 108.30 | 417,354 | +2.06(+1.94%) |
Jun 14, 2024 | 106.37 | 107.23 | 104.91 | 106.24 | 283,016 | -0.99(-0.92%) |
Jun 13, 2024 | 108.96 | 110.00 | 106.76 | 107.23 | 483,094 | -1.02(-0.94%) |
Jun 12, 2024 | 110.23 | 110.76 | 107.88 | 108.25 | 446,858 | -1.69(-1.54%) |
Jun 11, 2024 | 109.21 | 110.75 | 107.96 | 109.94 | 615,067 | +0.75(+0.69%) |
Jun 10, 2024 | 107.91 | 110.76 | 107.91 | 109.19 | 557,217 | +0.84(+0.78%) |
Jun 07, 2024 | 111.78 | 114.04 | 107.85 | 108.35 | 728,345 | -4.50(-3.99%) |
Jun 06, 2024 | 113.71 | 115.32 | 111.65 | 112.85 | 429,017 | -0.91(-0.80%) |
Jun 05, 2024 | 112.07 | 114.72 | 111.97 | 113.76 | 788,776 | +2.35(+2.11%) |
Jun 04, 2024 | 105.92 | 111.82 | 105.78 | 111.41 | 1,521,323 | +5.59(+5.28%) |
Jun 03, 2024 | 112.62 | 112.92 | 105.72 | 105.82 | 1,337,052 | -8.80(-7.68%) |
May 31, 2024 | 116.93 | 117.13 | 114.49 | 114.62 | 513,577 | -1.62(-1.39%) |
May 30, 2024 | 116.48 | 117.80 | 114.57 | 116.24 | 579,566 | +0.07(+0.06%) |
May 29, 2024 | 116.41 | 117.23 | 114.97 | 116.17 | 480,454 | -1.15(-0.98%) |
May 28, 2024 | 116.99 | 118.45 | 115.62 | 117.32 | 469,417 | +0.57(+0.49%) |
May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 447,835 | -0.62(-0.53%) |
May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 620,141 | +0.48(+0.41%) |
May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 1,004,050 | -0.62(-0.53%) |
May 21, 2024 | 118.59 | 118.69 | 116.19 | 117.51 | 846,695 | -1.27(-1.07%) |
May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 581,071 | -1.13(-0.94%) |
May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 1,465,155 | -0.41(-0.34%) |
May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 545,068 | -1.45(-1.19%) |
May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 507,831 | +0.98(+0.81%) |
May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 524,615 | -1.23(-1.01%) |
May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 684,954 | +1.05(+0.87%) |
May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 363,999 | -0.34(-0.28%) |
May 09, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 701,179 | +1.92(+1.61%) |
May 08, 2024 | 120.06 | 120.08 | 118.62 | 119.39 | 394,207 | -0.53(-0.44%) |
May 07, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 624,743 | +0.47(+0.39%) |
May 06, 2024 | 119.42 | 120.98 | 118.64 | 119.45 | 469,985 | +0.77(+0.65%) |
May 03, 2024 | 118.09 | 119.27 | 117.95 | 118.68 | 437,698 | +1.12(+0.95%) |
May 02, 2024 | 118.60 | 119.40 | 117.06 | 117.56 | 545,065 | -0.53(-0.45%) |