Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 110.00 | 117.35 | 109.69 | 113.42 | 1,023,984 | +6.06(+5.64%) |
Jul 11, 2024 | 97.06 | 108.19 | 97.06 | 107.36 | 1,184,591 | +16.93(+18.72%) |
Jul 10, 2024 | 86.01 | 90.67 | 85.74 | 90.43 | 345,834 | +5.51(+6.49%) |
Jul 09, 2024 | 85.94 | 88.04 | 84.30 | 84.92 | 228,390 | -0.97(-1.13%) |
Jul 08, 2024 | 85.14 | 87.65 | 83.39 | 85.89 | 241,161 | +2.55(+3.06%) |
Jul 05, 2024 | 84.56 | 85.59 | 82.03 | 83.34 | 224,045 | -1.76(-2.07%) |
Jul 03, 2024 | 84.43 | 87.97 | 83.90 | 85.10 | 216,158 | +0.60(+0.71%) |
Jul 02, 2024 | 83.75 | 85.14 | 82.15 | 84.50 | 318,880 | -1.60(-1.86%) |
Jul 01, 2024 | 93.48 | 94.80 | 86.05 | 86.10 | 364,918 | -7.31(-7.83%) |
Jun 28, 2024 | 93.38 | 95.85 | 91.52 | 93.41 | 183,912 | +0.73(+0.79%) |
Jun 27, 2024 | 92.75 | 93.09 | 90.61 | 92.68 | 94,279 | +0.34(+0.37%) |
Jun 26, 2024 | 90.79 | 92.65 | 90.50 | 92.34 | 183,559 | +0.36(+0.39%) |
Jun 25, 2024 | 99.48 | 100.06 | 89.47 | 91.98 | 523,286 | -8.27(-8.25%) |
Jun 24, 2024 | 98.54 | 102.59 | 97.15 | 100.25 | 238,271 | +1.84(+1.87%) |
Jun 21, 2024 | 97.05 | 99.11 | 93.29 | 98.41 | 166,248 | +0.84(+0.86%) |
Jun 20, 2024 | 97.96 | 100.96 | 95.78 | 97.57 | 249,263 | -1.68(-1.69%) |
Jun 18, 2024 | 102.10 | 103.63 | 98.16 | 99.25 | 343,462 | -5.20(-4.98%) |
Jun 17, 2024 | 101.33 | 104.87 | 99.82 | 104.45 | 151,116 | +2.46(+2.41%) |
Jun 14, 2024 | 101.66 | 102.34 | 97.24 | 101.99 | 346,342 | -3.63(-3.44%) |
Jun 13, 2024 | 106.95 | 106.95 | 101.56 | 105.62 | 205,616 | +0.43(+0.41%) |
Jun 12, 2024 | 105.96 | 113.09 | 103.96 | 105.19 | 705,530 | +9.13(+9.50%) |
Jun 11, 2024 | 97.90 | 97.90 | 94.24 | 96.06 | 144,081 | -3.87(-3.87%) |
Jun 10, 2024 | 94.96 | 100.06 | 93.94 | 99.93 | 120,733 | +2.95(+3.04%) |
Jun 07, 2024 | 96.83 | 98.55 | 93.94 | 96.98 | 334,492 | -5.80(-5.64%) |
Jun 06, 2024 | 105.46 | 106.95 | 102.26 | 102.78 | 109,629 | -3.63(-3.41%) |
Jun 05, 2024 | 102.71 | 106.44 | 99.77 | 106.41 | 172,960 | +5.29(+5.23%) |
Jun 04, 2024 | 105.20 | 106.17 | 100.41 | 101.12 | 178,921 | -6.17(-5.75%) |
Jun 03, 2024 | 110.47 | 111.46 | 105.19 | 107.28 | 199,631 | -2.81(-2.55%) |
May 31, 2024 | 107.45 | 110.38 | 104.70 | 110.09 | 235,295 | +4.75(+4.51%) |
May 30, 2024 | 100.91 | 105.63 | 100.44 | 105.35 | 233,437 | +6.79(+6.89%) |
May 29, 2024 | 98.96 | 100.46 | 97.72 | 98.56 | 186,669 | -3.93(-3.83%) |
May 28, 2024 | 106.61 | 108.34 | 101.07 | 102.49 | 175,797 | -3.78(-3.56%) |
May 24, 2024 | 105.39 | 106.75 | 103.65 | 106.27 | 143,407 | +3.32(+3.22%) |
May 23, 2024 | 107.14 | 107.75 | 101.77 | 102.95 | 244,427 | -2.94(-2.78%) |
May 22, 2024 | 113.90 | 113.90 | 104.96 | 105.89 | 410,919 | -9.36(-8.12%) |
May 21, 2024 | 117.47 | 117.47 | 113.03 | 115.24 | 186,846 | -2.44(-2.07%) |
May 20, 2024 | 119.72 | 121.05 | 117.51 | 117.68 | 110,871 | -1.87(-1.56%) |
May 17, 2024 | 120.95 | 120.95 | 117.76 | 119.55 | 131,982 | +0.05(+0.04%) |
May 16, 2024 | 129.78 | 130.00 | 119.17 | 119.50 | 331,313 | -12.00(-9.12%) |
May 15, 2024 | 124.47 | 132.15 | 124.47 | 131.50 | 323,571 | +13.36(+11.31%) |
May 14, 2024 | 118.34 | 119.36 | 116.12 | 118.13 | 107,424 | +1.68(+1.44%) |
May 13, 2024 | 121.80 | 122.51 | 116.01 | 116.45 | 106,246 | -3.55(-2.96%) |
May 10, 2024 | 119.95 | 120.87 | 118.80 | 120.00 | 100,975 | +0.55(+0.46%) |
May 09, 2024 | 114.46 | 119.92 | 114.18 | 119.45 | 179,736 | +5.27(+4.61%) |
May 08, 2024 | 115.81 | 117.09 | 113.57 | 114.18 | 157,640 | -4.01(-3.39%) |
May 07, 2024 | 121.00 | 121.62 | 118.04 | 118.19 | 102,777 | -3.21(-2.64%) |
May 06, 2024 | 120.15 | 121.88 | 118.06 | 121.40 | 135,595 | +4.92(+4.22%) |
May 03, 2024 | 118.54 | 125.98 | 116.47 | 116.48 | 365,903 | +5.79(+5.23%) |
May 02, 2024 | 109.24 | 111.12 | 103.66 | 110.69 | 146,959 | +4.09(+3.84%) |