Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 101.16 | 101.89 | 100.99 | 101.70 | 365,527 | +1.57(+1.57%) |
Jul 25, 2024 | 100.16 | 101.24 | 99.49 | 100.13 | 391,203 | -1.15(-1.14%) |
Jul 24, 2024 | 102.64 | 102.70 | 101.23 | 101.28 | 349,611 | -1.78(-1.73%) |
Jul 23, 2024 | 102.99 | 103.33 | 102.83 | 103.06 | 455,051 | -0.41(-0.40%) |
Jul 22, 2024 | 103.14 | 103.55 | 102.95 | 103.47 | 499,011 | +1.18(+1.15%) |
Jul 19, 2024 | 102.63 | 102.80 | 102.17 | 102.29 | 221,885 | -0.55(-0.53%) |
Jul 18, 2024 | 104.41 | 104.49 | 102.50 | 102.84 | 400,115 | -1.40(-1.34%) |
Jul 17, 2024 | 104.71 | 104.92 | 104.09 | 104.24 | 411,682 | -1.65(-1.56%) |
Jul 16, 2024 | 105.27 | 105.93 | 105.12 | 105.89 | 418,915 | +0.54(+0.51%) |
Jul 15, 2024 | 106.38 | 106.38 | 105.22 | 105.35 | 350,989 | -1.07(-1.01%) |
Jul 12, 2024 | 105.91 | 106.93 | 105.91 | 106.42 | 509,778 | +1.30(+1.24%) |
Jul 11, 2024 | 105.88 | 106.02 | 105.07 | 105.12 | 517,587 | -0.01(-0.01%) |
Jul 10, 2024 | 104.42 | 105.22 | 104.29 | 105.13 | 989,033 | +1.61(+1.56%) |
Jul 09, 2024 | 103.93 | 103.93 | 103.30 | 103.52 | 577,726 | -0.28(-0.27%) |
Jul 08, 2024 | 104.52 | 104.61 | 103.73 | 103.80 | 416,936 | -0.54(-0.52%) |
Jul 05, 2024 | 104.45 | 104.46 | 103.56 | 104.34 | 283,889 | +0.82(+0.79%) |
Jul 03, 2024 | 103.22 | 103.61 | 103.20 | 103.52 | 375,479 | +1.11(+1.08%) |
Jul 02, 2024 | 101.73 | 102.51 | 101.57 | 102.41 | 854,331 | +0.30(+0.29%) |
Jul 01, 2024 | 102.52 | 102.73 | 101.78 | 102.11 | 481,537 | -0.19(-0.19%) |
Jun 28, 2024 | 102.26 | 102.78 | 101.86 | 102.30 | 592,673 | -0.23(-0.22%) |
Jun 27, 2024 | 102.66 | 102.84 | 102.24 | 102.53 | 579,199 | +0.10(+0.10%) |
Jun 26, 2024 | 102.35 | 102.67 | 102.22 | 102.43 | 601,912 | -0.70(-0.68%) |
Jun 25, 2024 | 102.65 | 103.26 | 102.46 | 103.13 | 551,157 | +0.57(+0.56%) |
Jun 24, 2024 | 102.94 | 103.36 | 102.53 | 102.56 | 518,494 | +0.30(+0.29%) |
Jun 21, 2024 | 102.20 | 102.38 | 101.72 | 102.26 | 421,975 | -0.66(-0.64%) |
Jun 20, 2024 | 102.86 | 103.16 | 102.48 | 102.92 | 638,409 | -0.05(-0.05%) |
Jun 18, 2024 | 102.61 | 103.10 | 102.01 | 102.97 | 487,461 | +0.35(+0.34%) |
Jun 17, 2024 | 102.04 | 102.77 | 101.68 | 102.62 | 710,437 | +0.29(+0.28%) |
Jun 14, 2024 | 102.07 | 102.38 | 101.64 | 102.33 | 1,002,525 | -1.22(-1.18%) |
Jun 13, 2024 | 104.27 | 104.33 | 103.09 | 103.55 | 588,957 | -1.42(-1.35%) |
Jun 12, 2024 | 105.29 | 105.68 | 104.69 | 104.97 | 903,207 | +1.45(+1.40%) |
Jun 11, 2024 | 103.42 | 103.74 | 102.87 | 103.52 | 2,406,248 | -0.89(-0.85%) |
Jun 10, 2024 | 103.65 | 104.48 | 103.48 | 104.41 | 1,231,221 | +0.11(+0.10%) |
Jun 07, 2024 | 104.59 | 104.91 | 104.21 | 104.30 | 2,585,442 | -1.05(-1.00%) |
Jun 06, 2024 | 105.27 | 105.55 | 105.02 | 105.35 | 21,519,460 | +0.51(+0.48%) |
Jun 05, 2024 | 104.35 | 104.91 | 103.81 | 104.85 | 342,824 | +1.27(+1.23%) |
Jun 04, 2024 | 103.48 | 103.69 | 103.00 | 103.58 | 318,609 | +0.29(+0.28%) |
Jun 03, 2024 | 103.24 | 103.50 | 102.67 | 103.29 | 533,796 | +0.37(+0.36%) |
May 31, 2024 | 102.77 | 103.02 | 102.07 | 102.92 | 330,589 | +0.80(+0.79%) |
May 30, 2024 | 102.01 | 102.45 | 99.38 | 102.12 | 366,900 | +0.73(+0.72%) |
May 29, 2024 | 101.61 | 101.85 | 101.33 | 101.39 | 271,365 | -1.73(-1.68%) |
May 28, 2024 | 103.61 | 103.61 | 102.71 | 103.12 | 293,203 | -0.38(-0.36%) |
May 24, 2024 | 103.09 | 103.62 | 102.89 | 103.50 | 198,164 | +0.82(+0.80%) |
May 23, 2024 | 104.03 | 104.16 | 102.42 | 102.67 | 249,876 | -0.25(-0.24%) |
May 22, 2024 | 103.20 | 103.34 | 102.54 | 102.92 | 379,324 | -0.89(-0.86%) |
May 21, 2024 | 103.61 | 103.85 | 103.46 | 103.81 | 206,504 | -0.22(-0.21%) |
May 20, 2024 | 103.93 | 104.36 | 103.86 | 104.03 | 268,256 | +0.21(+0.20%) |
May 17, 2024 | 103.61 | 103.91 | 103.37 | 103.83 | 249,101 | +0.17(+0.16%) |
May 16, 2024 | 104.11 | 104.32 | 103.58 | 103.66 | 253,061 | -0.52(-0.50%) |
May 15, 2024 | 103.31 | 104.23 | 103.20 | 104.17 | 245,327 | +1.37(+1.33%) |
May 14, 2024 | 102.36 | 102.86 | 102.03 | 102.80 | 185,865 | +0.80(+0.79%) |
May 13, 2024 | 102.24 | 102.28 | 101.92 | 102.00 | 223,167 | -0.10(-0.10%) |
May 10, 2024 | 102.28 | 102.47 | 101.75 | 102.10 | 278,787 | +0.10(+0.10%) |
May 09, 2024 | 101.32 | 102.07 | 101.29 | 102.00 | 305,560 | +0.70(+0.69%) |
May 08, 2024 | 101.05 | 101.42 | 100.99 | 101.30 | 260,022 | +0.00(+0.00%) |
May 07, 2024 | 101.30 | 101.56 | 101.14 | 101.30 | 315,116 | +0.30(+0.30%) |
May 06, 2024 | 100.74 | 101.06 | 100.59 | 101.00 | 257,312 | +0.71(+0.71%) |
May 03, 2024 | 100.41 | 100.48 | 99.69 | 100.28 | 209,603 | +1.23(+1.24%) |
May 02, 2024 | 98.87 | 99.24 | 98.14 | 99.06 | 286,229 | +1.36(+1.39%) |