Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 103.23 | 103.99 | 103.19 | 103.39 | 439,345 | +0.56(+0.54%) |
Jul 24, 2024 | 103.71 | 103.92 | 102.71 | 102.83 | 332,336 | -0.75(-0.72%) |
Jul 23, 2024 | 103.72 | 104.00 | 103.55 | 103.58 | 367,881 | -0.01(-0.01%) |
Jul 22, 2024 | 104.17 | 104.28 | 103.25 | 103.59 | 385,101 | -0.20(-0.19%) |
Jul 19, 2024 | 103.91 | 104.00 | 103.70 | 103.79 | 469,492 | -0.51(-0.49%) |
Jul 18, 2024 | 104.53 | 104.89 | 104.22 | 104.30 | 258,200 | -0.65(-0.62%) |
Jul 17, 2024 | 104.62 | 105.10 | 104.42 | 104.95 | 516,154 | +0.12(+0.11%) |
Jul 16, 2024 | 104.35 | 104.89 | 104.22 | 104.83 | 351,122 | +1.04(+1.00%) |
Jul 15, 2024 | 103.82 | 104.09 | 103.65 | 103.79 | 325,268 | -0.75(-0.72%) |
Jul 12, 2024 | 104.29 | 104.56 | 104.13 | 104.54 | 447,055 | +0.23(+0.22%) |
Jul 11, 2024 | 104.39 | 104.77 | 104.22 | 104.31 | 435,612 | +0.96(+0.93%) |
Jul 10, 2024 | 103.25 | 103.40 | 103.05 | 103.35 | 316,447 | +0.23(+0.22%) |
Jul 09, 2024 | 103.22 | 103.36 | 102.66 | 103.12 | 595,852 | -0.28(-0.27%) |
Jul 08, 2024 | 103.28 | 103.53 | 103.02 | 103.40 | 373,415 | +0.14(+0.14%) |
Jul 05, 2024 | 103.03 | 103.43 | 102.70 | 103.26 | 426,668 | +0.67(+0.65%) |
Jul 03, 2024 | 101.92 | 102.66 | 101.84 | 102.59 | 365,663 | +1.20(+1.18%) |
Jul 02, 2024 | 101.50 | 101.59 | 100.97 | 101.39 | 622,021 | +0.64(+0.64%) |
Jul 01, 2024 | 101.19 | 101.74 | 100.62 | 100.75 | 876,955 | -1.95(-1.90%) |
Jun 28, 2024 | 104.27 | 104.31 | 102.64 | 102.70 | 540,272 | -1.29(-1.24%) |
Jun 27, 2024 | 103.99 | 104.17 | 103.93 | 103.99 | 325,615 | +0.35(+0.34%) |
Jun 26, 2024 | 103.78 | 103.93 | 103.60 | 103.64 | 450,398 | -1.25(-1.19%) |
Jun 25, 2024 | 104.62 | 104.92 | 104.52 | 104.89 | 545,317 | +0.19(+0.18%) |
Jun 24, 2024 | 104.53 | 104.72 | 104.27 | 104.70 | 296,134 | +0.25(+0.24%) |
Jun 21, 2024 | 104.77 | 104.94 | 104.13 | 104.45 | 346,546 | +0.04(+0.04%) |
Jun 20, 2024 | 103.92 | 104.46 | 103.86 | 104.41 | 701,401 | -0.56(-0.53%) |
Jun 18, 2024 | 104.37 | 105.05 | 104.25 | 104.97 | 1,163,247 | +0.82(+0.79%) |
Jun 17, 2024 | 103.99 | 104.25 | 103.78 | 104.15 | 346,353 | -0.96(-0.91%) |
Jun 14, 2024 | 104.84 | 105.20 | 104.68 | 105.11 | 684,246 | +0.68(+0.65%) |
Jun 13, 2024 | 104.00 | 104.64 | 103.76 | 104.43 | 503,542 | +1.14(+1.10%) |
Jun 12, 2024 | 103.76 | 104.27 | 103.26 | 103.29 | 664,629 | +0.77(+0.75%) |
Jun 11, 2024 | 101.85 | 102.54 | 101.72 | 102.52 | 503,933 | +0.83(+0.82%) |
Jun 10, 2024 | 101.80 | 101.84 | 101.53 | 101.69 | 291,014 | -0.41(-0.40%) |
Jun 07, 2024 | 102.52 | 102.52 | 102.10 | 102.10 | 546,965 | -1.84(-1.77%) |
Jun 06, 2024 | 103.65 | 104.07 | 103.59 | 103.94 | 916,937 | +0.00(+0.00%) |
Jun 05, 2024 | 103.61 | 103.97 | 103.07 | 103.94 | 639,279 | +0.63(+0.61%) |
Jun 04, 2024 | 102.94 | 103.47 | 102.76 | 103.31 | 307,534 | +0.98(+0.96%) |
Jun 03, 2024 | 101.50 | 102.46 | 101.50 | 102.33 | 374,096 | +1.20(+1.18%) |
May 31, 2024 | 101.01 | 101.19 | 100.82 | 101.13 | 412,931 | +0.76(+0.75%) |
May 30, 2024 | 100.16 | 100.45 | 100.01 | 100.38 | 284,953 | +0.79(+0.79%) |
May 29, 2024 | 99.89 | 99.94 | 99.26 | 99.59 | 426,943 | -0.94(-0.93%) |
May 28, 2024 | 101.72 | 101.75 | 100.50 | 100.52 | 403,345 | -1.19(-1.17%) |
May 24, 2024 | 101.31 | 101.75 | 101.25 | 101.71 | 192,061 | +0.26(+0.26%) |
May 23, 2024 | 102.09 | 102.09 | 101.18 | 101.45 | 2,158,474 | -0.55(-0.54%) |
May 22, 2024 | 101.59 | 102.09 | 101.59 | 102.00 | 242,124 | +0.04(+0.04%) |
May 21, 2024 | 102.09 | 102.14 | 101.86 | 101.96 | 399,173 | +0.39(+0.38%) |
May 20, 2024 | 101.52 | 101.72 | 101.46 | 101.57 | 307,598 | -0.23(-0.23%) |
May 17, 2024 | 102.04 | 102.15 | 101.75 | 101.80 | 318,909 | -0.53(-0.52%) |
May 16, 2024 | 102.72 | 102.72 | 102.30 | 102.33 | 472,894 | -0.16(-0.16%) |
May 15, 2024 | 102.31 | 102.63 | 102.03 | 102.49 | 373,277 | +1.22(+1.20%) |
May 14, 2024 | 101.17 | 101.37 | 100.94 | 101.27 | 342,870 | +0.42(+0.41%) |
May 13, 2024 | 101.12 | 101.12 | 100.83 | 100.85 | 272,843 | +0.22(+0.22%) |
May 10, 2024 | 100.85 | 100.86 | 100.53 | 100.63 | 432,575 | -0.52(-0.51%) |
May 09, 2024 | 100.47 | 101.28 | 100.46 | 101.15 | 273,821 | +0.40(+0.40%) |
May 08, 2024 | 100.83 | 100.98 | 100.70 | 100.75 | 404,356 | -0.48(-0.47%) |
May 07, 2024 | 101.43 | 101.67 | 101.11 | 101.23 | 539,548 | +0.55(+0.54%) |
May 06, 2024 | 100.47 | 100.79 | 100.28 | 100.68 | 446,898 | +0.29(+0.29%) |
May 03, 2024 | 100.61 | 100.73 | 99.96 | 100.39 | 917,819 | +0.86(+0.86%) |
May 02, 2024 | 98.83 | 99.68 | 98.69 | 99.54 | 695,445 | +0.51(+0.51%) |