Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 118.51 | 118.78 | 115.47 | 115.81 | 516,184 | -4.36(-3.63%) |
Jul 17, 2024 | 119.59 | 121.31 | 119.51 | 120.17 | 319,485 | -0.27(-0.22%) |
Jul 16, 2024 | 118.27 | 121.17 | 118.01 | 120.44 | 578,324 | +1.89(+1.59%) |
Jul 15, 2024 | 119.91 | 120.05 | 118.06 | 118.55 | 650,936 | -0.93(-0.78%) |
Jul 12, 2024 | 118.94 | 120.02 | 117.48 | 119.48 | 747,398 | -1.97(-1.62%) |
Jul 11, 2024 | 119.27 | 122.01 | 118.71 | 121.45 | 578,874 | +2.20(+1.84%) |
Jul 10, 2024 | 120.33 | 120.53 | 118.65 | 119.25 | 326,686 | +0.18(+0.15%) |
Jul 09, 2024 | 120.12 | 120.33 | 117.87 | 119.07 | 1,107,447 | +0.02(+0.02%) |
Jul 08, 2024 | 120.45 | 120.68 | 118.70 | 119.05 | 769,445 | +0.42(+0.35%) |
Jul 05, 2024 | 119.34 | 119.42 | 117.78 | 118.63 | 799,432 | +0.78(+0.66%) |
Jul 03, 2024 | 116.25 | 118.23 | 116.25 | 117.85 | 766,999 | +4.38(+3.86%) |
Jul 02, 2024 | 114.05 | 114.31 | 112.84 | 113.47 | 564,984 | -0.55(-0.48%) |
Jul 01, 2024 | 116.83 | 117.29 | 113.73 | 114.02 | 628,580 | -2.42(-2.08%) |
Jun 28, 2024 | 115.83 | 117.17 | 115.83 | 116.44 | 893,470 | -0.23(-0.20%) |
Jun 27, 2024 | 114.35 | 116.79 | 114.08 | 116.67 | 595,681 | +2.10(+1.83%) |
Jun 26, 2024 | 114.58 | 115.65 | 113.67 | 114.57 | 698,999 | -3.80(-3.21%) |
Jun 25, 2024 | 116.64 | 118.61 | 116.46 | 118.37 | 707,090 | +2.43(+2.10%) |
Jun 24, 2024 | 114.64 | 117.30 | 114.61 | 115.94 | 417,032 | +1.70(+1.49%) |
Jun 21, 2024 | 112.72 | 114.84 | 111.85 | 114.24 | 682,791 | +1.59(+1.41%) |
Jun 20, 2024 | 114.06 | 115.80 | 112.50 | 112.65 | 950,781 | -5.08(-4.31%) |
Jun 18, 2024 | 117.68 | 117.73 | 116.13 | 117.73 | 427,939 | -0.68(-0.57%) |
Jun 17, 2024 | 116.93 | 119.00 | 116.62 | 118.41 | 236,736 | +0.94(+0.80%) |
Jun 14, 2024 | 116.46 | 117.74 | 116.03 | 117.47 | 464,585 | -1.00(-0.84%) |
Jun 13, 2024 | 119.29 | 119.53 | 117.76 | 118.47 | 310,119 | -2.21(-1.83%) |
Jun 12, 2024 | 119.50 | 121.88 | 119.42 | 120.68 | 477,217 | +2.85(+2.42%) |
Jun 11, 2024 | 118.25 | 118.81 | 116.99 | 117.83 | 403,261 | -1.77(-1.48%) |
Jun 10, 2024 | 120.07 | 120.09 | 118.75 | 119.60 | 590,380 | -1.97(-1.62%) |
Jun 07, 2024 | 122.17 | 123.18 | 121.44 | 121.57 | 379,792 | -2.06(-1.67%) |
Jun 06, 2024 | 124.54 | 125.33 | 123.44 | 123.63 | 454,683 | -1.35(-1.08%) |
Jun 05, 2024 | 125.00 | 127.17 | 124.37 | 124.98 | 641,223 | -0.28(-0.22%) |
Jun 04, 2024 | 123.37 | 125.36 | 122.91 | 125.26 | 513,676 | +1.91(+1.55%) |
Jun 03, 2024 | 123.07 | 124.14 | 122.38 | 123.35 | 415,603 | +1.71(+1.41%) |
May 31, 2024 | 120.72 | 121.97 | 120.51 | 121.64 | 532,272 | +1.35(+1.12%) |
May 30, 2024 | 120.29 | 120.87 | 119.27 | 120.29 | 638,432 | +0.22(+0.18%) |
May 29, 2024 | 118.99 | 120.75 | 118.06 | 120.07 | 667,702 | -2.37(-1.94%) |
May 28, 2024 | 122.92 | 123.37 | 122.09 | 122.44 | 446,818 | -0.20(-0.16%) |
May 24, 2024 | 125.16 | 125.29 | 121.70 | 122.64 | 874,049 | -5.06(-3.96%) |
May 23, 2024 | 125.72 | 127.92 | 124.58 | 127.70 | 1,114,788 | +4.31(+3.49%) |
May 22, 2024 | 124.00 | 126.53 | 122.78 | 123.39 | 1,540,828 | +1.62(+1.33%) |
May 21, 2024 | 122.09 | 123.03 | 120.29 | 121.77 | 1,437,768 | -0.90(-0.73%) |
May 20, 2024 | 125.14 | 125.65 | 122.12 | 122.67 | 1,062,859 | -2.92(-2.33%) |
May 17, 2024 | 125.61 | 126.62 | 125.03 | 125.59 | 767,268 | -0.83(-0.66%) |
May 16, 2024 | 128.68 | 128.71 | 126.08 | 126.42 | 792,950 | -1.80(-1.40%) |
May 15, 2024 | 129.04 | 129.72 | 127.44 | 128.22 | 603,878 | -0.38(-0.30%) |
May 14, 2024 | 128.28 | 129.07 | 127.88 | 128.60 | 567,099 | +0.04(+0.03%) |
May 13, 2024 | 130.28 | 130.28 | 128.31 | 128.56 | 447,006 | -0.79(-0.61%) |
May 10, 2024 | 130.58 | 130.92 | 129.34 | 129.35 | 1,341,511 | -0.83(-0.64%) |
May 09, 2024 | 131.60 | 131.91 | 127.63 | 130.18 | 1,055,914 | -1.42(-1.08%) |
May 08, 2024 | 131.18 | 134.12 | 131.18 | 131.60 | 754,033 | +3.44(+2.68%) |
May 07, 2024 | 133.09 | 135.89 | 127.74 | 128.16 | 1,085,965 | -13.18(-9.33%) |
May 06, 2024 | 139.62 | 141.91 | 139.54 | 141.34 | 134,415 | +1.04(+0.74%) |
May 03, 2024 | 140.17 | 140.58 | 138.78 | 140.30 | 356,740 | +0.51(+0.36%) |
May 02, 2024 | 137.51 | 140.13 | 137.14 | 139.79 | 205,518 | +3.20(+2.34%) |