Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 124.51 | 126.36 | 121.50 | 121.50 | 1,158,585 | -3.38(-2.71%) |
Jul 23, 2024 | 119.64 | 125.85 | 118.30 | 124.88 | 1,229,722 | +4.24(+3.51%) |
Jul 22, 2024 | 119.61 | 121.26 | 117.57 | 120.64 | 750,199 | +1.30(+1.09%) |
Jul 19, 2024 | 118.70 | 121.29 | 117.01 | 119.34 | 651,823 | +1.34(+1.14%) |
Jul 18, 2024 | 118.19 | 120.55 | 115.52 | 118.00 | 830,345 | -0.19(-0.16%) |
Jul 17, 2024 | 120.99 | 124.23 | 117.53 | 118.19 | 1,155,006 | -4.06(-3.32%) |
Jul 16, 2024 | 117.17 | 124.52 | 117.05 | 122.25 | 987,346 | +5.47(+4.68%) |
Jul 15, 2024 | 114.98 | 117.97 | 113.53 | 116.78 | 1,060,807 | +5.81(+5.24%) |
Jul 12, 2024 | 110.40 | 112.94 | 110.10 | 110.97 | 346,822 | +1.49(+1.36%) |
Jul 11, 2024 | 110.23 | 111.44 | 106.42 | 109.48 | 544,808 | +0.89(+0.82%) |
Jul 10, 2024 | 108.37 | 109.34 | 107.36 | 108.59 | 408,934 | +1.38(+1.29%) |
Jul 09, 2024 | 106.67 | 108.78 | 106.03 | 107.21 | 398,396 | +0.51(+0.48%) |
Jul 08, 2024 | 105.76 | 107.73 | 105.00 | 106.70 | 428,685 | +1.91(+1.82%) |
Jul 05, 2024 | 106.21 | 106.44 | 104.02 | 104.79 | 265,426 | -1.75(-1.64%) |
Jul 03, 2024 | 106.52 | 107.45 | 105.34 | 106.54 | 278,186 | +1.31(+1.24%) |
Jul 02, 2024 | 106.57 | 106.57 | 103.37 | 105.23 | 666,725 | -1.74(-1.63%) |
Jul 01, 2024 | 109.65 | 110.17 | 106.08 | 106.97 | 756,842 | -2.61(-2.38%) |
Jun 28, 2024 | 108.00 | 109.84 | 107.06 | 109.58 | 3,299,243 | +2.52(+2.35%) |
Jun 27, 2024 | 105.55 | 107.98 | 105.23 | 107.06 | 720,817 | +0.96(+0.90%) |
Jun 26, 2024 | 102.27 | 106.88 | 102.27 | 106.10 | 1,032,042 | +3.99(+3.91%) |
Jun 25, 2024 | 101.05 | 102.25 | 98.08 | 102.11 | 669,426 | +3.65(+3.71%) |
Jun 24, 2024 | 99.97 | 101.19 | 97.84 | 98.46 | 617,417 | -0.99(-1.00%) |
Jun 21, 2024 | 97.50 | 99.50 | 95.70 | 99.45 | 1,522,268 | +1.00(+1.02%) |
Jun 20, 2024 | 100.19 | 101.67 | 98.17 | 98.45 | 511,499 | -2.07(-2.06%) |
Jun 18, 2024 | 102.06 | 102.68 | 99.31 | 100.52 | 603,979 | -0.95(-0.94%) |
Jun 17, 2024 | 96.55 | 101.72 | 95.17 | 101.47 | 1,090,089 | +4.38(+4.51%) |
Jun 14, 2024 | 102.03 | 103.57 | 95.36 | 97.09 | 1,133,391 | -7.59(-7.25%) |
Jun 13, 2024 | 105.35 | 106.08 | 102.64 | 104.68 | 355,655 | -1.19(-1.12%) |
Jun 12, 2024 | 107.05 | 107.43 | 104.18 | 105.87 | 430,496 | +1.49(+1.43%) |
Jun 11, 2024 | 102.67 | 104.54 | 101.02 | 104.38 | 572,756 | +0.40(+0.38%) |
Jun 10, 2024 | 104.14 | 105.05 | 101.27 | 103.98 | 644,214 | -0.22(-0.21%) |
Jun 07, 2024 | 105.65 | 106.14 | 103.53 | 104.20 | 380,513 | -2.33(-2.19%) |
Jun 06, 2024 | 106.27 | 108.09 | 105.63 | 106.53 | 258,147 | -0.16(-0.15%) |
Jun 05, 2024 | 104.30 | 106.76 | 104.06 | 106.69 | 605,610 | +2.25(+2.15%) |
Jun 04, 2024 | 108.04 | 108.17 | 103.75 | 104.44 | 665,829 | -4.96(-4.53%) |
Jun 03, 2024 | 110.36 | 112.00 | 106.32 | 109.40 | 608,409 | -1.47(-1.33%) |
May 31, 2024 | 111.31 | 112.55 | 109.11 | 110.87 | 468,246 | -0.06(-0.05%) |
May 30, 2024 | 111.62 | 111.76 | 110.34 | 110.93 | 347,598 | -0.69(-0.62%) |
May 29, 2024 | 111.17 | 111.99 | 110.30 | 111.62 | 344,472 | -0.74(-0.66%) |
May 28, 2024 | 111.20 | 112.75 | 108.90 | 112.36 | 355,222 | +2.77(+2.53%) |
May 24, 2024 | 109.21 | 110.69 | 108.09 | 109.59 | 429,738 | +1.28(+1.18%) |
May 23, 2024 | 108.18 | 109.01 | 106.41 | 108.31 | 430,284 | +0.45(+0.42%) |
May 22, 2024 | 111.57 | 111.95 | 106.74 | 107.86 | 553,398 | -4.33(-3.86%) |
May 21, 2024 | 109.51 | 112.32 | 109.35 | 112.19 | 398,023 | +2.42(+2.20%) |
May 20, 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 604,631 | -0.06(-0.05%) |
May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 501,543 | -0.15(-0.14%) |
May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 444,547 | +0.43(+0.39%) |
May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 619,067 | +3.67(+3.47%) |
May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 496,206 | +2.68(+2.60%) |
May 13, 2024 | 105.81 | 105.81 | 102.75 | 103.20 | 460,826 | -1.47(-1.40%) |
May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 442,602 | -1.44(-1.36%) |
May 09, 2024 | 103.44 | 106.72 | 103.03 | 106.11 | 547,521 | +2.56(+2.47%) |
May 08, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 761,999 | +1.01(+0.98%) |
May 07, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 1,213,733 | +0.63(+0.62%) |
May 06, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 681,683 | -1.73(-1.67%) |
May 03, 2024 | 100.54 | 104.84 | 99.97 | 103.64 | 892,810 | +3.74(+3.74%) |
May 02, 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 1,454,792 | +1.57(+1.60%) |