Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 109.68 | 112.25 | 108.05 | 108.48 | 476,676 | -3.58(-3.19%) |
Jul 18, 2024 | 115.46 | 115.60 | 104.81 | 112.06 | 1,736,440 | -1.41(-1.24%) |
Jul 17, 2024 | 122.62 | 122.62 | 113.37 | 113.47 | 1,319,411 | -15.01(-11.68%) |
Jul 16, 2024 | 130.57 | 130.63 | 126.66 | 128.48 | 579,812 | -2.90(-2.21%) |
Jul 15, 2024 | 133.20 | 133.55 | 130.00 | 131.38 | 362,729 | +1.82(+1.40%) |
Jul 12, 2024 | 129.40 | 133.74 | 127.50 | 129.56 | 433,705 | +0.24(+0.19%) |
Jul 11, 2024 | 133.00 | 133.52 | 128.07 | 129.32 | 948,411 | -6.88(-5.05%) |
Jul 10, 2024 | 137.50 | 138.67 | 135.51 | 136.20 | 528,451 | -0.58(-0.42%) |
Jul 09, 2024 | 139.01 | 140.50 | 134.81 | 136.78 | 540,969 | -0.46(-0.34%) |
Jul 08, 2024 | 133.71 | 139.40 | 131.77 | 137.24 | 783,184 | +4.99(+3.77%) |
Jul 05, 2024 | 132.50 | 134.82 | 131.01 | 132.25 | 706,975 | +2.27(+1.75%) |
Jul 03, 2024 | 127.61 | 131.18 | 127.50 | 129.98 | 212,338 | +2.65(+2.08%) |
Jul 02, 2024 | 127.80 | 130.54 | 126.53 | 127.33 | 275,621 | -0.47(-0.37%) |
Jul 01, 2024 | 126.25 | 128.37 | 121.83 | 127.80 | 471,782 | +2.56(+2.04%) |
Jun 28, 2024 | 124.38 | 129.67 | 123.03 | 125.24 | 669,757 | +1.74(+1.41%) |
Jun 27, 2024 | 118.22 | 126.30 | 118.21 | 123.50 | 894,131 | +5.74(+4.87%) |
Jun 26, 2024 | 115.13 | 118.39 | 115.13 | 117.76 | 660,916 | +2.06(+1.78%) |
Jun 25, 2024 | 112.18 | 116.83 | 111.77 | 115.70 | 610,386 | +4.48(+4.03%) |
Jun 24, 2024 | 113.65 | 114.08 | 109.82 | 111.22 | 1,081,774 | -3.17(-2.77%) |
Jun 21, 2024 | 115.84 | 117.34 | 111.37 | 114.39 | 748,170 | -1.46(-1.26%) |
Jun 20, 2024 | 118.68 | 119.55 | 112.89 | 115.85 | 746,286 | -3.42(-2.87%) |
Jun 18, 2024 | 120.54 | 122.93 | 118.96 | 119.27 | 488,133 | -1.79(-1.48%) |
Jun 17, 2024 | 114.76 | 121.66 | 113.75 | 121.06 | 662,077 | +7.46(+6.57%) |
Jun 14, 2024 | 115.99 | 116.99 | 113.20 | 113.60 | 338,520 | -3.41(-2.91%) |
Jun 13, 2024 | 116.00 | 118.23 | 115.22 | 117.01 | 425,769 | +1.51(+1.31%) |
Jun 12, 2024 | 112.11 | 116.89 | 112.11 | 115.50 | 424,400 | +3.35(+2.99%) |
Jun 11, 2024 | 110.74 | 112.80 | 109.70 | 112.15 | 296,193 | +0.60(+0.54%) |
Jun 10, 2024 | 108.99 | 113.34 | 108.30 | 111.55 | 402,859 | +2.13(+1.95%) |
Jun 07, 2024 | 108.00 | 110.74 | 106.87 | 109.42 | 490,982 | +2.78(+2.61%) |
Jun 06, 2024 | 108.70 | 108.80 | 104.69 | 106.64 | 466,553 | -1.93(-1.78%) |
Jun 05, 2024 | 103.70 | 109.00 | 103.43 | 108.57 | 395,980 | +6.72(+6.60%) |
Jun 04, 2024 | 102.52 | 103.16 | 99.90 | 101.85 | 282,844 | +0.09(+0.09%) |
Jun 03, 2024 | 103.56 | 103.81 | 98.03 | 101.76 | 499,283 | -0.65(-0.63%) |
May 31, 2024 | 105.48 | 106.28 | 98.69 | 102.41 | 700,837 | -2.95(-2.80%) |
May 30, 2024 | 108.86 | 108.86 | 105.05 | 105.36 | 344,040 | -3.19(-2.94%) |
May 29, 2024 | 106.66 | 109.49 | 105.47 | 108.55 | 588,870 | +0.63(+0.58%) |
May 28, 2024 | 107.65 | 108.84 | 105.29 | 107.92 | 347,904 | +2.07(+1.96%) |
May 24, 2024 | 104.99 | 106.78 | 103.89 | 105.85 | 299,608 | +1.64(+1.57%) |
May 23, 2024 | 105.37 | 105.92 | 102.40 | 104.21 | 455,139 | +1.33(+1.29%) |
May 22, 2024 | 101.88 | 103.95 | 101.55 | 102.88 | 620,862 | +2.03(+2.01%) |
May 21, 2024 | 99.05 | 102.73 | 99.00 | 100.85 | 350,309 | +1.00(+1.00%) |
May 20, 2024 | 97.00 | 100.67 | 96.94 | 99.85 | 315,685 | +2.75(+2.83%) |
May 17, 2024 | 97.45 | 98.79 | 96.15 | 97.10 | 223,712 | -0.54(-0.55%) |
May 16, 2024 | 97.48 | 99.58 | 96.82 | 97.64 | 523,961 | -2.75(-2.74%) |
May 15, 2024 | 94.87 | 100.95 | 94.70 | 100.39 | 1,004,476 | +6.28(+6.67%) |
May 14, 2024 | 92.77 | 94.56 | 92.50 | 94.11 | 361,337 | +1.24(+1.34%) |
May 13, 2024 | 90.00 | 92.88 | 89.00 | 92.87 | 516,953 | +2.41(+2.66%) |
May 10, 2024 | 93.50 | 94.90 | 89.31 | 90.46 | 409,701 | -1.16(-1.27%) |
May 09, 2024 | 91.00 | 95.13 | 87.70 | 91.62 | 1,270,943 | +7.25(+8.59%) |
May 08, 2024 | 83.40 | 84.89 | 83.13 | 84.37 | 543,316 | -0.05(-0.06%) |
May 07, 2024 | 84.53 | 86.25 | 83.40 | 84.42 | 601,795 | -0.05(-0.06%) |
May 06, 2024 | 84.43 | 85.67 | 83.74 | 84.47 | 455,285 | +1.19(+1.43%) |
May 03, 2024 | 81.36 | 84.38 | 81.35 | 83.28 | 211,300 | +3.26(+4.07%) |
May 02, 2024 | 81.03 | 81.69 | 78.93 | 80.02 | 452,953 | +1.14(+1.45%) |