Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 105.98 | 106.37 | 105.34 | 105.94 | 2,181,683 | +0.60(+0.57%) |
Jul 15, 2024 | 104.47 | 105.56 | 104.10 | 105.34 | 1,811,559 | +1.14(+1.09%) |
Jul 12, 2024 | 104.96 | 104.98 | 103.36 | 104.20 | 3,519,391 | -0.45(-0.43%) |
Jul 11, 2024 | 104.97 | 106.22 | 103.75 | 104.65 | 3,074,791 | +0.10(+0.10%) |
Jul 10, 2024 | 105.23 | 105.41 | 102.92 | 104.55 | 2,477,102 | -0.28(-0.27%) |
Jul 09, 2024 | 104.16 | 105.05 | 103.30 | 104.83 | 4,716,144 | +0.41(+0.39%) |
Jul 08, 2024 | 105.77 | 105.95 | 104.28 | 104.42 | 3,726,320 | -2.06(-1.93%) |
Jul 05, 2024 | 105.50 | 106.50 | 104.73 | 106.48 | 1,626,898 | +1.13(+1.07%) |
Jul 03, 2024 | 105.91 | 106.23 | 105.16 | 105.35 | 1,232,667 | -0.62(-0.59%) |
Jul 02, 2024 | 104.55 | 105.98 | 104.08 | 105.97 | 2,775,533 | +1.97(+1.89%) |
Jul 01, 2024 | 104.24 | 104.78 | 102.94 | 104.00 | 2,494,120 | -0.25(-0.24%) |
Jun 28, 2024 | 103.77 | 104.86 | 103.29 | 104.25 | 11,688,690 | +0.90(+0.87%) |
Jun 27, 2024 | 102.06 | 103.58 | 101.97 | 103.35 | 2,649,639 | +1.52(+1.49%) |
Jun 26, 2024 | 100.52 | 101.94 | 100.13 | 101.83 | 2,846,678 | +0.90(+0.89%) |
Jun 25, 2024 | 102.98 | 103.09 | 100.45 | 100.93 | 3,136,545 | -2.04(-1.98%) |
Jun 24, 2024 | 102.40 | 103.89 | 102.07 | 102.97 | 3,349,752 | +0.65(+0.64%) |
Jun 21, 2024 | 102.93 | 103.35 | 101.80 | 102.32 | 17,588,074 | -0.71(-0.69%) |
Jun 20, 2024 | 103.67 | 103.89 | 102.80 | 103.03 | 3,080,036 | -0.91(-0.88%) |
Jun 18, 2024 | 103.81 | 104.26 | 102.95 | 103.94 | 2,172,607 | +0.15(+0.14%) |
Jun 17, 2024 | 103.55 | 104.33 | 103.30 | 103.79 | 1,900,331 | -0.25(-0.24%) |
Jun 14, 2024 | 103.85 | 104.47 | 103.18 | 104.04 | 1,859,545 | +0.17(+0.16%) |
Jun 13, 2024 | 103.30 | 104.08 | 102.89 | 103.87 | 1,883,238 | +1.00(+0.97%) |
Jun 12, 2024 | 105.27 | 105.27 | 102.60 | 102.87 | 2,182,111 | -0.59(-0.57%) |
Jun 11, 2024 | 102.85 | 104.11 | 102.37 | 103.46 | 2,346,459 | -0.07(-0.07%) |
Jun 10, 2024 | 104.55 | 105.25 | 103.45 | 103.53 | 2,267,966 | -0.28(-0.27%) |
Jun 07, 2024 | 103.82 | 104.16 | 103.13 | 103.81 | 1,967,244 | -0.84(-0.80%) |
Jun 06, 2024 | 104.65 | 105.25 | 104.23 | 104.65 | 1,705,641 | -0.36(-0.34%) |
Jun 05, 2024 | 104.38 | 105.69 | 104.09 | 105.01 | 2,202,925 | +0.52(+0.50%) |
Jun 04, 2024 | 103.91 | 105.01 | 103.41 | 104.49 | 2,039,241 | +0.43(+0.41%) |
Jun 03, 2024 | 103.76 | 104.40 | 103.32 | 104.06 | 3,030,121 | +0.39(+0.38%) |
May 31, 2024 | 102.86 | 104.05 | 102.05 | 103.67 | 7,068,470 | +1.52(+1.49%) |
May 30, 2024 | 101.07 | 102.21 | 100.96 | 102.15 | 1,672,520 | +1.51(+1.50%) |
May 29, 2024 | 100.39 | 100.92 | 99.95 | 100.64 | 2,075,946 | -0.19(-0.19%) |
May 28, 2024 | 101.44 | 101.75 | 100.65 | 100.83 | 2,738,050 | -0.04(-0.04%) |
May 24, 2024 | 100.65 | 101.37 | 100.08 | 100.87 | 1,936,734 | +0.91(+0.91%) |
May 23, 2024 | 101.96 | 102.00 | 99.77 | 99.96 | 2,129,838 | -1.91(-1.87%) |
May 22, 2024 | 101.06 | 102.66 | 100.39 | 101.87 | 2,274,311 | +0.77(+0.76%) |
May 21, 2024 | 100.82 | 101.34 | 100.37 | 101.10 | 1,472,950 | +0.26(+0.26%) |
May 20, 2024 | 101.01 | 102.15 | 100.79 | 100.84 | 1,800,735 | -0.45(-0.44%) |
May 17, 2024 | 101.51 | 101.88 | 100.89 | 101.29 | 1,913,219 | +0.34(+0.34%) |
May 16, 2024 | 101.43 | 101.75 | 100.81 | 100.95 | 2,326,354 | -0.05(-0.05%) |
May 15, 2024 | 100.40 | 101.10 | 99.30 | 101.00 | 2,632,573 | +2.18(+2.21%) |
May 14, 2024 | 99.77 | 100.33 | 98.66 | 98.82 | 2,721,823 | -0.66(-0.66%) |
May 13, 2024 | 99.09 | 99.68 | 98.36 | 99.48 | 2,091,039 | +0.65(+0.66%) |
May 10, 2024 | 98.89 | 99.39 | 98.33 | 98.83 | 1,763,577 | +0.28(+0.28%) |
May 09, 2024 | 98.22 | 98.73 | 97.28 | 98.55 | 2,266,952 | +0.76(+0.77%) |
May 08, 2024 | 97.20 | 98.05 | 96.62 | 97.79 | 2,307,809 | +0.93(+0.96%) |
May 07, 2024 | 96.90 | 97.36 | 96.31 | 96.86 | 1,847,771 | +0.68(+0.70%) |
May 06, 2024 | 95.91 | 96.25 | 95.27 | 96.18 | 1,615,715 | +0.96(+1.01%) |
May 03, 2024 | 96.36 | 96.61 | 94.08 | 95.22 | 2,573,158 | -0.27(-0.28%) |
May 02, 2024 | 94.42 | 95.60 | 93.14 | 95.49 | 3,148,541 | +1.71(+1.82%) |