Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 109.01 | 110.80 | 108.03 | 110.69 | 520,257 | +2.54(+2.35%) |
Jul 19, 2024 | 109.99 | 109.99 | 106.92 | 108.15 | 615,457 | -1.72(-1.57%) |
Jul 18, 2024 | 111.86 | 113.74 | 109.41 | 109.87 | 873,300 | -3.51(-3.10%) |
Jul 17, 2024 | 113.12 | 114.11 | 112.47 | 113.38 | 799,259 | +0.26(+0.23%) |
Jul 16, 2024 | 108.66 | 113.79 | 108.23 | 113.12 | 1,498,530 | +5.01(+4.63%) |
Jul 15, 2024 | 109.29 | 109.78 | 107.64 | 108.11 | 1,109,673 | -1.41(-1.29%) |
Jul 12, 2024 | 110.40 | 111.67 | 109.27 | 109.52 | 1,785,726 | -0.30(-0.27%) |
Jul 11, 2024 | 108.20 | 110.85 | 107.70 | 109.82 | 556,635 | +3.13(+2.93%) |
Jul 10, 2024 | 104.54 | 106.97 | 104.05 | 106.69 | 661,789 | +2.68(+2.58%) |
Jul 09, 2024 | 104.84 | 105.39 | 102.88 | 104.01 | 488,551 | -0.63(-0.60%) |
Jul 08, 2024 | 104.90 | 104.97 | 103.69 | 104.64 | 660,729 | +1.08(+1.04%) |
Jul 05, 2024 | 102.99 | 103.80 | 101.86 | 103.56 | 475,566 | +1.00(+0.98%) |
Jul 03, 2024 | 102.63 | 103.04 | 101.30 | 102.56 | 381,600 | +0.55(+0.54%) |
Jul 02, 2024 | 102.95 | 103.75 | 101.72 | 102.01 | 650,993 | -0.99(-0.96%) |
Jul 01, 2024 | 104.87 | 107.18 | 102.97 | 103.00 | 1,070,691 | -1.86(-1.77%) |
Jun 28, 2024 | 105.62 | 106.56 | 103.11 | 104.86 | 1,670,672 | -0.85(-0.80%) |
Jun 27, 2024 | 103.68 | 106.02 | 103.26 | 105.71 | 1,092,608 | +1.39(+1.33%) |
Jun 26, 2024 | 104.31 | 104.85 | 103.82 | 104.32 | 809,058 | -0.32(-0.31%) |
Jun 25, 2024 | 106.65 | 106.74 | 104.06 | 104.64 | 606,368 | -2.26(-2.11%) |
Jun 24, 2024 | 108.44 | 108.44 | 106.65 | 106.90 | 553,238 | -1.08(-1.00%) |
Jun 21, 2024 | 107.76 | 109.07 | 107.08 | 107.98 | 847,930 | +0.48(+0.45%) |
Jun 20, 2024 | 106.30 | 107.73 | 105.86 | 107.50 | 688,601 | +0.21(+0.20%) |
Jun 18, 2024 | 107.32 | 108.38 | 106.55 | 107.29 | 583,157 | -0.10(-0.09%) |
Jun 17, 2024 | 108.29 | 109.11 | 106.80 | 107.39 | 629,802 | -1.26(-1.16%) |
Jun 14, 2024 | 110.01 | 110.70 | 107.62 | 108.65 | 1,078,325 | -2.07(-1.87%) |
Jun 13, 2024 | 112.03 | 112.37 | 109.61 | 110.72 | 2,137,041 | -1.83(-1.63%) |
Jun 12, 2024 | 111.36 | 112.89 | 111.33 | 112.55 | 1,010,470 | +2.85(+2.60%) |
Jun 11, 2024 | 108.80 | 110.03 | 108.02 | 109.70 | 832,482 | +0.40(+0.37%) |
Jun 10, 2024 | 110.39 | 110.43 | 108.52 | 109.30 | 919,061 | -1.62(-1.46%) |
Jun 07, 2024 | 110.30 | 111.05 | 109.60 | 110.92 | 736,825 | -0.10(-0.09%) |
Jun 06, 2024 | 107.31 | 111.31 | 106.10 | 111.02 | 713,452 | +1.16(+1.06%) |
Jun 05, 2024 | 108.68 | 110.27 | 107.79 | 109.86 | 497,929 | +1.33(+1.23%) |
Jun 04, 2024 | 108.81 | 110.00 | 107.78 | 108.53 | 593,255 | -0.27(-0.25%) |
Jun 03, 2024 | 109.39 | 110.82 | 107.70 | 108.80 | 826,356 | -0.46(-0.42%) |
May 31, 2024 | 108.61 | 109.78 | 107.29 | 109.26 | 1,451,822 | +0.92(+0.85%) |
May 30, 2024 | 105.00 | 108.62 | 103.41 | 108.34 | 2,072,984 | -1.41(-1.28%) |
May 29, 2024 | 110.86 | 111.28 | 108.44 | 109.75 | 803,464 | -2.11(-1.89%) |
May 28, 2024 | 113.05 | 113.96 | 111.03 | 111.86 | 1,166,567 | -1.41(-1.24%) |
May 24, 2024 | 112.15 | 113.46 | 111.75 | 113.27 | 647,663 | +1.38(+1.23%) |
May 23, 2024 | 112.24 | 113.23 | 110.70 | 111.89 | 1,046,536 | -0.78(-0.69%) |
May 22, 2024 | 112.88 | 114.33 | 112.53 | 112.67 | 864,122 | -0.56(-0.49%) |
May 21, 2024 | 111.54 | 113.50 | 109.65 | 113.23 | 1,052,201 | +1.21(+1.08%) |
May 20, 2024 | 110.12 | 112.25 | 109.80 | 112.02 | 883,877 | +1.79(+1.62%) |
May 17, 2024 | 108.78 | 110.33 | 107.44 | 110.23 | 1,087,199 | +1.77(+1.63%) |
May 16, 2024 | 106.69 | 109.61 | 106.17 | 108.46 | 1,232,419 | +1.15(+1.07%) |
May 15, 2024 | 108.20 | 108.49 | 107.17 | 107.31 | 1,477,389 | +0.78(+0.73%) |
May 14, 2024 | 106.53 | 107.25 | 104.69 | 106.53 | 884,026 | +0.98(+0.93%) |
May 13, 2024 | 104.94 | 106.76 | 104.94 | 105.55 | 550,835 | +0.75(+0.72%) |
May 10, 2024 | 104.83 | 106.13 | 104.56 | 104.80 | 608,005 | +0.46(+0.44%) |
May 09, 2024 | 102.68 | 104.41 | 102.03 | 104.34 | 403,258 | +1.51(+1.47%) |
May 08, 2024 | 102.97 | 103.54 | 102.75 | 102.83 | 489,319 | -0.34(-0.33%) |
May 07, 2024 | 103.32 | 103.89 | 102.85 | 103.17 | 502,546 | +0.35(+0.34%) |
May 06, 2024 | 100.89 | 102.87 | 100.70 | 102.82 | 898,201 | +2.21(+2.20%) |
May 03, 2024 | 102.49 | 102.64 | 100.54 | 100.61 | 859,139 | -0.47(-0.46%) |
May 02, 2024 | 103.37 | 103.62 | 100.34 | 101.08 | 675,087 | -1.52(-1.48%) |