Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 114.03 | 118.66 | 113.99 | 114.55 | 4,019,539 | +2.08(+1.85%) |
Jul 17, 2024 | 113.52 | 114.74 | 112.40 | 112.47 | 2,906,534 | -2.43(-2.11%) |
Jul 16, 2024 | 109.96 | 115.01 | 109.75 | 114.90 | 3,491,704 | +6.42(+5.92%) |
Jul 15, 2024 | 109.11 | 110.18 | 108.18 | 108.48 | 1,605,431 | -0.10(-0.09%) |
Jul 12, 2024 | 107.56 | 109.96 | 107.39 | 108.58 | 4,325,990 | +2.02(+1.90%) |
Jul 11, 2024 | 102.98 | 106.92 | 102.94 | 106.56 | 5,016,823 | +6.22(+6.20%) |
Jul 10, 2024 | 98.54 | 100.44 | 98.50 | 100.34 | 2,659,418 | +2.11(+2.15%) |
Jul 09, 2024 | 98.37 | 99.38 | 97.88 | 98.23 | 2,176,736 | -0.33(-0.33%) |
Jul 08, 2024 | 98.03 | 99.27 | 97.59 | 98.56 | 2,425,176 | +1.04(+1.07%) |
Jul 05, 2024 | 97.89 | 98.39 | 96.97 | 97.52 | 1,607,807 | -0.63(-0.64%) |
Jul 03, 2024 | 97.82 | 99.33 | 97.67 | 98.15 | 1,709,847 | +0.26(+0.27%) |
Jul 02, 2024 | 97.18 | 98.22 | 97.02 | 97.89 | 2,355,064 | -0.66(-0.67%) |
Jul 01, 2024 | 101.27 | 101.72 | 98.50 | 98.55 | 2,686,300 | -2.51(-2.48%) |
Jun 28, 2024 | 101.20 | 102.06 | 100.46 | 101.06 | 1,632,954 | +0.17(+0.17%) |
Jun 27, 2024 | 100.61 | 101.04 | 100.14 | 100.89 | 828,041 | +0.14(+0.14%) |
Jun 26, 2024 | 100.03 | 100.87 | 100.03 | 100.75 | 1,015,443 | +0.23(+0.23%) |
Jun 25, 2024 | 103.03 | 103.19 | 99.68 | 100.52 | 2,711,408 | -2.89(-2.79%) |
Jun 24, 2024 | 102.77 | 104.22 | 102.33 | 103.41 | 1,817,434 | +0.63(+0.61%) |
Jun 21, 2024 | 102.42 | 103.01 | 100.97 | 102.78 | 1,650,365 | +0.41(+0.40%) |
Jun 20, 2024 | 102.31 | 103.60 | 101.83 | 102.37 | 1,947,721 | -0.55(-0.53%) |
Jun 18, 2024 | 103.81 | 104.51 | 102.62 | 102.92 | 2,835,018 | -1.85(-1.77%) |
Jun 17, 2024 | 103.79 | 104.89 | 103.11 | 104.77 | 1,390,649 | +0.84(+0.81%) |
Jun 14, 2024 | 103.86 | 104.05 | 102.32 | 103.93 | 2,234,459 | -1.13(-1.08%) |
Jun 13, 2024 | 105.04 | 105.38 | 103.72 | 105.06 | 2,253,690 | +0.11(+0.10%) |
Jun 12, 2024 | 105.47 | 107.69 | 104.39 | 104.95 | 4,496,658 | +3.33(+3.28%) |
Jun 11, 2024 | 102.26 | 102.50 | 100.98 | 101.62 | 1,384,938 | -1.32(-1.28%) |
Jun 10, 2024 | 101.08 | 103.03 | 100.88 | 102.94 | 1,175,446 | +0.95(+0.93%) |
Jun 07, 2024 | 102.31 | 102.45 | 100.84 | 101.99 | 2,115,488 | -1.78(-1.71%) |
Jun 06, 2024 | 104.42 | 105.21 | 103.61 | 103.77 | 804,864 | -1.29(-1.23%) |
Jun 05, 2024 | 103.58 | 105.07 | 102.73 | 105.05 | 1,371,412 | +1.90(+1.84%) |
Jun 04, 2024 | 104.64 | 104.86 | 102.93 | 103.16 | 2,066,260 | -2.00(-1.90%) |
Jun 03, 2024 | 106.34 | 106.54 | 104.58 | 105.15 | 1,350,624 | -0.92(-0.87%) |
May 31, 2024 | 105.12 | 106.18 | 104.27 | 106.07 | 1,933,159 | +1.53(+1.46%) |
May 30, 2024 | 103.03 | 104.58 | 102.92 | 104.55 | 2,060,438 | +2.18(+2.13%) |
May 29, 2024 | 102.25 | 102.80 | 101.84 | 102.37 | 1,547,970 | -1.10(-1.06%) |
May 28, 2024 | 104.71 | 105.46 | 102.96 | 103.47 | 1,407,475 | -1.25(-1.19%) |
May 24, 2024 | 104.11 | 104.82 | 103.86 | 104.71 | 1,214,807 | +1.18(+1.14%) |
May 23, 2024 | 104.96 | 105.18 | 103.10 | 103.53 | 2,168,515 | -0.92(-0.88%) |
May 22, 2024 | 106.86 | 106.86 | 104.16 | 104.45 | 2,209,258 | -2.89(-2.69%) |
May 21, 2024 | 107.98 | 108.07 | 106.75 | 107.34 | 916,118 | -0.75(-0.69%) |
May 20, 2024 | 108.75 | 109.20 | 108.03 | 108.09 | 959,569 | -0.50(-0.46%) |
May 17, 2024 | 108.85 | 109.06 | 108.09 | 108.59 | 979,935 | +0.00(+0.00%) |
May 16, 2024 | 111.58 | 111.65 | 108.49 | 108.59 | 2,293,436 | -3.44(-3.07%) |
May 15, 2024 | 110.16 | 112.19 | 110.14 | 112.03 | 2,469,337 | +4.03(+3.73%) |
May 14, 2024 | 108.17 | 108.30 | 107.30 | 108.00 | 1,446,001 | +0.65(+0.60%) |
May 13, 2024 | 109.11 | 109.27 | 107.27 | 107.35 | 1,341,967 | -1.12(-1.03%) |
May 10, 2024 | 108.41 | 108.74 | 108.00 | 108.47 | 1,462,384 | +0.20(+0.18%) |
May 09, 2024 | 106.81 | 108.41 | 106.60 | 108.27 | 1,313,430 | +1.73(+1.62%) |
May 08, 2024 | 106.88 | 107.45 | 106.38 | 106.54 | 914,928 | -1.30(-1.20%) |
May 07, 2024 | 108.76 | 108.85 | 107.77 | 107.84 | 770,759 | -0.93(-0.85%) |
May 06, 2024 | 108.55 | 108.88 | 107.72 | 108.77 | 775,485 | +1.50(+1.40%) |
May 03, 2024 | 107.88 | 110.25 | 107.21 | 107.27 | 1,963,012 | +1.80(+1.70%) |
May 02, 2024 | 104.97 | 105.52 | 103.05 | 105.47 | 1,232,913 | +1.50(+1.44%) |
|