Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 112.03 | 113.82 | 111.62 | 113.68 | 678,244 | +1.13(+1.00%) |
Jul 18, 2024 | 112.77 | 115.69 | 111.70 | 112.55 | 1,335,325 | -1.17(-1.03%) |
Jul 17, 2024 | 110.59 | 114.55 | 110.28 | 113.72 | 1,018,608 | +2.18(+1.95%) |
Jul 16, 2024 | 108.00 | 111.83 | 108.00 | 111.54 | 652,652 | +4.03(+3.75%) |
Jul 15, 2024 | 104.86 | 107.80 | 104.37 | 107.51 | 1,135,357 | +3.96(+3.82%) |
Jul 12, 2024 | 103.01 | 103.77 | 101.85 | 103.55 | 551,007 | +1.49(+1.46%) |
Jul 11, 2024 | 101.34 | 102.37 | 100.38 | 102.06 | 643,142 | +2.03(+2.03%) |
Jul 10, 2024 | 98.67 | 100.22 | 98.61 | 100.03 | 401,958 | +1.16(+1.17%) |
Jul 09, 2024 | 97.39 | 99.45 | 97.01 | 98.87 | 340,469 | +1.21(+1.24%) |
Jul 08, 2024 | 98.56 | 98.97 | 96.94 | 97.66 | 512,318 | -0.08(-0.08%) |
Jul 05, 2024 | 98.46 | 98.67 | 97.18 | 97.74 | 884,342 | -0.75(-0.76%) |
Jul 03, 2024 | 101.37 | 101.37 | 98.45 | 98.49 | 323,464 | -2.53(-2.50%) |
Jul 02, 2024 | 99.81 | 101.27 | 99.16 | 101.02 | 492,377 | +0.28(+0.28%) |
Jul 01, 2024 | 101.49 | 102.32 | 100.36 | 100.74 | 404,438 | -0.89(-0.88%) |
Jun 28, 2024 | 100.36 | 102.20 | 100.24 | 101.63 | 549,597 | +2.26(+2.27%) |
Jun 27, 2024 | 98.19 | 99.61 | 98.13 | 99.37 | 220,018 | +0.32(+0.32%) |
Jun 26, 2024 | 97.70 | 99.05 | 97.32 | 99.05 | 304,477 | +0.80(+0.81%) |
Jun 25, 2024 | 98.68 | 100.07 | 98.23 | 98.25 | 431,842 | -1.13(-1.14%) |
Jun 24, 2024 | 98.85 | 100.55 | 98.31 | 99.38 | 532,340 | +1.01(+1.03%) |
Jun 21, 2024 | 98.48 | 98.81 | 97.09 | 98.37 | 773,267 | -0.02(-0.02%) |
Jun 20, 2024 | 97.67 | 98.87 | 97.67 | 98.39 | 315,911 | +0.36(+0.37%) |
Jun 18, 2024 | 97.00 | 98.86 | 96.84 | 98.03 | 422,410 | +0.82(+0.84%) |
Jun 17, 2024 | 94.92 | 97.40 | 94.55 | 97.21 | 299,011 | +2.18(+2.29%) |
Jun 14, 2024 | 94.78 | 95.50 | 94.09 | 95.03 | 349,175 | -0.78(-0.81%) |
Jun 13, 2024 | 97.48 | 97.60 | 95.78 | 95.81 | 372,466 | -2.24(-2.28%) |
Jun 12, 2024 | 99.75 | 100.78 | 97.43 | 98.05 | 420,683 | +0.12(+0.12%) |
Jun 11, 2024 | 97.01 | 98.42 | 96.26 | 97.93 | 595,915 | +0.40(+0.41%) |
Jun 10, 2024 | 99.25 | 99.25 | 97.27 | 97.53 | 518,410 | -3.17(-3.15%) |
Jun 07, 2024 | 99.00 | 100.91 | 98.93 | 100.70 | 384,252 | +1.17(+1.18%) |
Jun 06, 2024 | 99.30 | 99.97 | 98.97 | 99.53 | 274,553 | +0.31(+0.31%) |
Jun 05, 2024 | 99.53 | 99.78 | 98.65 | 99.22 | 389,950 | +0.23(+0.23%) |
Jun 04, 2024 | 99.10 | 100.08 | 98.91 | 98.99 | 357,326 | -1.09(-1.09%) |
Jun 03, 2024 | 102.76 | 102.76 | 100.05 | 100.08 | 322,569 | -1.50(-1.48%) |
May 31, 2024 | 101.27 | 101.93 | 100.53 | 101.58 | 402,013 | +0.95(+0.94%) |
May 30, 2024 | 99.79 | 100.83 | 99.09 | 100.63 | 258,079 | +1.76(+1.78%) |
May 29, 2024 | 99.09 | 99.36 | 97.48 | 98.87 | 402,982 | -1.50(-1.49%) |
May 28, 2024 | 101.38 | 102.06 | 100.18 | 100.36 | 299,954 | -1.02(-1.01%) |
May 24, 2024 | 101.22 | 101.41 | 100.30 | 101.38 | 349,497 | +0.48(+0.47%) |
May 23, 2024 | 102.81 | 103.06 | 100.87 | 100.91 | 312,978 | -1.67(-1.63%) |
May 22, 2024 | 104.20 | 104.44 | 102.06 | 102.58 | 458,156 | -1.96(-1.88%) |
May 21, 2024 | 103.70 | 105.06 | 103.70 | 104.54 | 278,478 | +0.67(+0.65%) |
May 20, 2024 | 104.52 | 104.76 | 103.56 | 103.87 | 411,114 | -0.75(-0.72%) |
May 17, 2024 | 105.14 | 105.56 | 104.47 | 104.62 | 339,216 | -0.04(-0.04%) |
May 16, 2024 | 106.16 | 106.25 | 104.55 | 104.66 | 442,494 | -1.74(-1.64%) |
May 15, 2024 | 107.85 | 107.89 | 105.68 | 106.41 | 272,105 | -0.48(-0.45%) |
May 14, 2024 | 107.48 | 107.48 | 106.33 | 106.88 | 283,675 | +0.35(+0.33%) |
May 13, 2024 | 107.59 | 107.87 | 106.46 | 106.54 | 151,605 | -0.37(-0.34%) |
May 10, 2024 | 106.75 | 107.02 | 105.47 | 106.90 | 147,845 | +0.68(+0.64%) |
May 09, 2024 | 105.87 | 106.83 | 105.79 | 106.22 | 162,907 | +0.24(+0.22%) |
May 08, 2024 | 104.50 | 106.24 | 104.50 | 105.98 | 220,900 | +0.86(+0.82%) |
May 07, 2024 | 104.54 | 106.39 | 104.54 | 105.12 | 458,574 | +0.59(+0.57%) |
May 06, 2024 | 105.91 | 105.91 | 104.40 | 104.52 | 532,758 | -0.45(-0.42%) |
May 03, 2024 | 106.91 | 106.96 | 103.83 | 104.97 | 741,902 | -0.52(-0.49%) |
May 02, 2024 | 105.53 | 105.87 | 104.36 | 105.49 | 231,490 | +1.15(+1.10%) |