Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 112.28 | 113.88 | 110.75 | 111.26 | 524,637 | -2.26(-1.99%) |
Jul 16, 2024 | 109.91 | 113.95 | 109.15 | 113.52 | 719,949 | +4.21(+3.85%) |
Jul 15, 2024 | 108.69 | 110.99 | 107.65 | 109.31 | 666,323 | +1.28(+1.18%) |
Jul 12, 2024 | 107.63 | 108.81 | 107.03 | 108.03 | 343,785 | +1.62(+1.52%) |
Jul 11, 2024 | 104.81 | 107.20 | 104.42 | 106.41 | 353,146 | +2.72(+2.62%) |
Jul 10, 2024 | 102.55 | 104.00 | 102.11 | 103.69 | 580,469 | +1.39(+1.36%) |
Jul 09, 2024 | 103.34 | 103.96 | 101.92 | 102.30 | 573,107 | -1.81(-1.74%) |
Jul 08, 2024 | 103.72 | 104.46 | 103.49 | 104.11 | 446,280 | +1.15(+1.12%) |
Jul 05, 2024 | 105.29 | 105.30 | 102.45 | 102.96 | 1,044,742 | -3.01(-2.84%) |
Jul 03, 2024 | 106.26 | 106.90 | 105.34 | 105.97 | 151,706 | +0.12(+0.11%) |
Jul 02, 2024 | 105.60 | 106.40 | 105.25 | 105.85 | 521,510 | +0.20(+0.19%) |
Jul 01, 2024 | 108.98 | 108.98 | 105.35 | 105.65 | 504,489 | -2.55(-2.36%) |
Jun 28, 2024 | 106.37 | 108.24 | 105.75 | 108.20 | 1,066,123 | +2.81(+2.67%) |
Jun 27, 2024 | 105.71 | 106.50 | 104.23 | 105.39 | 652,411 | -0.65(-0.61%) |
Jun 26, 2024 | 106.11 | 106.12 | 104.63 | 106.04 | 328,831 | +0.29(+0.27%) |
Jun 25, 2024 | 106.58 | 106.58 | 104.44 | 105.75 | 443,726 | -1.56(-1.45%) |
Jun 24, 2024 | 108.26 | 109.84 | 107.20 | 107.31 | 460,698 | -0.24(-0.22%) |
Jun 21, 2024 | 107.52 | 107.68 | 106.14 | 107.55 | 622,820 | +0.30(+0.28%) |
Jun 20, 2024 | 105.89 | 107.94 | 105.89 | 107.25 | 472,718 | +1.38(+1.30%) |
Jun 18, 2024 | 106.11 | 106.53 | 104.90 | 105.87 | 372,608 | -0.31(-0.29%) |
Jun 17, 2024 | 105.21 | 106.20 | 104.30 | 106.18 | 368,628 | +0.66(+0.63%) |
Jun 14, 2024 | 104.61 | 105.78 | 102.56 | 105.52 | 517,830 | -0.91(-0.86%) |
Jun 13, 2024 | 107.84 | 107.85 | 105.45 | 106.43 | 686,985 | -1.73(-1.60%) |
Jun 12, 2024 | 109.92 | 110.78 | 107.73 | 108.16 | 437,240 | +0.33(+0.31%) |
Jun 11, 2024 | 109.10 | 109.10 | 107.67 | 107.83 | 320,315 | -1.97(-1.79%) |
Jun 10, 2024 | 109.11 | 110.92 | 109.01 | 109.80 | 270,193 | -0.17(-0.15%) |
Jun 07, 2024 | 109.70 | 110.53 | 108.91 | 109.97 | 184,220 | -0.66(-0.60%) |
Jun 06, 2024 | 112.01 | 112.76 | 110.05 | 110.63 | 240,318 | -1.52(-1.36%) |
Jun 05, 2024 | 111.43 | 112.46 | 110.25 | 112.15 | 337,916 | +1.44(+1.30%) |
Jun 04, 2024 | 109.49 | 111.13 | 108.31 | 110.71 | 508,068 | -0.77(-0.69%) |
Jun 03, 2024 | 115.11 | 115.33 | 110.03 | 111.48 | 379,115 | -2.25(-1.98%) |
May 31, 2024 | 113.00 | 113.81 | 111.92 | 113.73 | 527,039 | +1.14(+1.01%) |
May 30, 2024 | 111.25 | 113.18 | 110.52 | 112.59 | 280,203 | +1.61(+1.45%) |
May 29, 2024 | 111.28 | 111.63 | 110.33 | 110.98 | 341,340 | -1.39(-1.24%) |
May 28, 2024 | 115.64 | 116.27 | 112.03 | 112.37 | 415,524 | -3.09(-2.68%) |
May 24, 2024 | 116.58 | 116.58 | 115.00 | 115.46 | 445,371 | -0.19(-0.16%) |
May 23, 2024 | 117.27 | 117.73 | 115.33 | 115.65 | 479,246 | -0.83(-0.71%) |
May 22, 2024 | 118.00 | 118.81 | 116.20 | 116.48 | 369,428 | -1.92(-1.62%) |
May 21, 2024 | 118.64 | 118.90 | 117.82 | 118.40 | 315,555 | -0.37(-0.31%) |
May 20, 2024 | 117.32 | 119.05 | 117.07 | 118.77 | 439,462 | +1.81(+1.55%) |
May 17, 2024 | 116.96 | 117.47 | 116.13 | 116.96 | 390,891 | +0.44(+0.38%) |
May 16, 2024 | 121.50 | 121.66 | 116.48 | 116.52 | 656,902 | -5.47(-4.48%) |
May 15, 2024 | 123.00 | 123.25 | 120.89 | 121.99 | 418,571 | +0.10(+0.08%) |
May 14, 2024 | 122.42 | 122.90 | 120.84 | 121.89 | 326,423 | -0.02(-0.02%) |
May 13, 2024 | 122.15 | 122.59 | 121.50 | 121.91 | 422,536 | +0.28(+0.23%) |
May 10, 2024 | 119.69 | 122.49 | 119.69 | 121.63 | 571,638 | +2.93(+2.47%) |
May 09, 2024 | 116.55 | 118.91 | 116.55 | 118.70 | 312,529 | +2.25(+1.93%) |
May 08, 2024 | 115.28 | 117.13 | 115.28 | 116.45 | 330,320 | +0.42(+0.36%) |
May 07, 2024 | 116.45 | 117.84 | 115.93 | 116.03 | 426,940 | +0.03(+0.03%) |
May 06, 2024 | 115.72 | 116.30 | 114.86 | 116.00 | 325,866 | +2.04(+1.79%) |
May 03, 2024 | 114.50 | 114.97 | 112.72 | 113.96 | 411,535 | +1.04(+0.92%) |
May 02, 2024 | 113.19 | 113.63 | 111.64 | 112.92 | 470,446 | +0.59(+0.52%) |