Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 105.61 | 105.92 | 104.63 | 105.52 | 4,188 | +1.07(+1.02%) |
Jul 11, 2024 | 104.55 | 105.00 | 103.88 | 104.45 | 2,349 | +0.80(+0.77%) |
Jul 10, 2024 | 103.15 | 103.90 | 102.48 | 103.66 | 29,132 | +0.51(+0.49%) |
Jul 09, 2024 | 102.80 | 104.30 | 102.33 | 103.15 | 44,819 | +1.46(+1.44%) |
Jul 08, 2024 | 104.39 | 104.39 | 101.22 | 101.69 | 2,492 | -2.20(-2.12%) |
Jul 05, 2024 | 103.53 | 104.14 | 102.13 | 103.89 | 3,477 | +0.74(+0.72%) |
Jul 03, 2024 | 101.14 | 103.61 | 101.14 | 103.15 | 5,869 | -0.04(-0.04%) |
Jul 02, 2024 | 102.08 | 103.19 | 101.52 | 103.19 | 23,638 | +1.62(+1.60%) |
Jul 01, 2024 | 102.67 | 103.05 | 101.06 | 101.57 | 19,146 | -0.86(-0.84%) |
Jun 28, 2024 | 102.99 | 102.99 | 100.92 | 102.42 | 5,444 | -0.04(-0.04%) |
Jun 27, 2024 | 102.33 | 103.70 | 101.13 | 102.47 | 2,873 | -0.77(-0.75%) |
Jun 26, 2024 | 103.51 | 104.09 | 103.24 | 103.24 | 12,866 | -2.17(-2.06%) |
Jun 25, 2024 | 105.03 | 105.98 | 103.83 | 105.41 | 3,685 | -0.23(-0.22%) |
Jun 24, 2024 | 105.99 | 106.19 | 104.25 | 105.64 | 32,876 | +2.63(+2.56%) |
Jun 21, 2024 | 104.50 | 105.53 | 103.01 | 103.01 | 4,169 | -2.29(-2.17%) |
Jun 20, 2024 | 104.85 | 107.50 | 104.85 | 105.30 | 3,978 | -1.85(-1.73%) |
Jun 18, 2024 | 106.10 | 107.74 | 105.63 | 107.15 | 32,643 | +1.88(+1.78%) |
Jun 17, 2024 | 105.35 | 107.95 | 104.56 | 105.27 | 8,216 | -1.54(-1.44%) |
Jun 14, 2024 | 106.44 | 107.67 | 104.39 | 106.81 | 6,074 | +0.31(+0.29%) |
Jun 13, 2024 | 105.10 | 106.54 | 103.84 | 106.50 | 6,591 | +0.61(+0.57%) |
Jun 12, 2024 | 106.00 | 107.00 | 105.85 | 105.89 | 4,790 | +0.45(+0.43%) |
Jun 11, 2024 | 104.68 | 106.30 | 103.34 | 105.44 | 4,542 | -1.28(-1.20%) |
Jun 10, 2024 | 107.55 | 108.16 | 105.94 | 106.72 | 10,880 | -2.32(-2.12%) |
Jun 07, 2024 | 109.24 | 110.04 | 108.62 | 109.04 | 2,749 | -1.54(-1.39%) |
Jun 06, 2024 | 109.05 | 110.58 | 108.09 | 110.58 | 44,418 | +1.96(+1.80%) |
Jun 05, 2024 | 110.96 | 110.96 | 106.95 | 108.62 | 18,428 | -1.37(-1.25%) |
Jun 04, 2024 | 108.90 | 109.99 | 108.90 | 109.99 | 7,291 | +2.49(+2.32%) |
Jun 03, 2024 | 105.70 | 108.61 | 105.70 | 107.50 | 8,001 | +1.31(+1.24%) |
May 31, 2024 | 105.31 | 106.79 | 105.20 | 106.18 | 11,862 | +2.74(+2.65%) |
May 30, 2024 | 101.94 | 104.60 | 101.94 | 103.44 | 18,790 | +3.76(+3.77%) |
May 29, 2024 | 100.02 | 100.29 | 99.62 | 99.68 | 11,720 | -0.81(-0.81%) |
May 28, 2024 | 101.00 | 101.03 | 99.47 | 100.50 | 6,992 | -0.44(-0.44%) |
May 24, 2024 | 100.70 | 101.85 | 100.70 | 100.94 | 1,706 | -0.74(-0.73%) |
May 23, 2024 | 103.02 | 103.02 | 101.04 | 101.68 | 18,979 | -2.04(-1.97%) |
May 22, 2024 | 103.77 | 104.35 | 102.90 | 103.72 | 6,946 | -0.78(-0.75%) |
May 21, 2024 | 104.76 | 105.84 | 104.05 | 104.50 | 43,718 | -1.02(-0.97%) |
May 20, 2024 | 107.07 | 108.24 | 105.52 | 105.52 | 9,648 | -0.66(-0.62%) |
May 17, 2024 | 105.96 | 106.37 | 105.45 | 106.18 | 14,834 | -0.10(-0.10%) |
May 16, 2024 | 104.95 | 106.32 | 104.91 | 106.29 | 9,728 | +0.73(+0.69%) |
May 15, 2024 | 104.36 | 106.19 | 104.10 | 105.56 | 10,178 | +1.74(+1.67%) |
May 14, 2024 | 105.16 | 105.16 | 103.82 | 103.82 | 3,534 | +0.53(+0.51%) |
May 13, 2024 | 104.67 | 105.10 | 103.29 | 103.29 | 6,177 | -1.89(-1.79%) |
May 10, 2024 | 104.79 | 105.66 | 104.04 | 105.18 | 8,784 | +1.17(+1.12%) |
May 09, 2024 | 95.73 | 104.38 | 95.73 | 104.01 | 4,774 | +0.46(+0.44%) |
May 08, 2024 | 103.13 | 104.00 | 102.30 | 103.55 | 11,515 | +3.55(+3.55%) |
May 07, 2024 | 99.42 | 120.86 | 99.42 | 100.00 | 45,418 | -0.59(-0.59%) |
May 06, 2024 | 101.57 | 102.05 | 99.38 | 100.59 | 56,751 | -0.46(-0.45%) |
May 03, 2024 | 101.80 | 102.18 | 100.05 | 101.05 | 7,582 | -0.03(-0.03%) |
May 02, 2024 | 99.30 | 101.28 | 99.30 | 101.08 | 9,709 | +0.71(+0.70%) |
|