Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 107.72 | 108.46 | 106.94 | 108.26 | 346,706 | +1.92(+1.81%) |
Jul 25, 2024 | 104.96 | 107.82 | 104.89 | 106.34 | 345,632 | +1.57(+1.50%) |
Jul 24, 2024 | 105.79 | 107.24 | 104.76 | 104.77 | 376,962 | -1.67(-1.57%) |
Jul 23, 2024 | 105.18 | 107.12 | 104.97 | 106.44 | 188,833 | +0.77(+0.73%) |
Jul 22, 2024 | 104.53 | 105.89 | 103.32 | 105.67 | 266,040 | +1.35(+1.29%) |
Jul 19, 2024 | 104.81 | 105.15 | 103.82 | 104.32 | 205,739 | -0.74(-0.70%) |
Jul 18, 2024 | 106.44 | 108.07 | 104.64 | 105.06 | 466,793 | -1.78(-1.67%) |
Jul 17, 2024 | 105.47 | 108.00 | 105.47 | 106.84 | 386,042 | +0.30(+0.28%) |
Jul 16, 2024 | 103.56 | 106.62 | 103.56 | 106.54 | 335,825 | +3.73(+3.63%) |
Jul 15, 2024 | 102.07 | 103.64 | 101.81 | 102.81 | 302,399 | +1.34(+1.32%) |
Jul 12, 2024 | 101.63 | 102.40 | 101.34 | 101.47 | 299,999 | +0.72(+0.71%) |
Jul 11, 2024 | 98.81 | 100.86 | 98.58 | 100.75 | 328,522 | +3.71(+3.82%) |
Jul 10, 2024 | 96.32 | 97.07 | 96.04 | 97.04 | 137,627 | +1.10(+1.15%) |
Jul 09, 2024 | 96.30 | 96.55 | 95.58 | 95.94 | 167,284 | -0.54(-0.56%) |
Jul 08, 2024 | 96.49 | 97.16 | 96.31 | 96.48 | 258,094 | +0.67(+0.70%) |
Jul 05, 2024 | 96.46 | 96.47 | 95.67 | 95.81 | 219,158 | -0.70(-0.73%) |
Jul 03, 2024 | 96.77 | 97.28 | 96.51 | 96.51 | 149,020 | -0.14(-0.14%) |
Jul 02, 2024 | 96.22 | 96.82 | 96.20 | 96.65 | 426,331 | +0.42(+0.44%) |
Jul 01, 2024 | 97.45 | 97.63 | 95.92 | 96.23 | 385,828 | -1.04(-1.07%) |
Jun 28, 2024 | 96.86 | 97.65 | 96.51 | 97.27 | 338,503 | +0.98(+1.02%) |
Jun 27, 2024 | 95.97 | 96.33 | 95.51 | 96.29 | 237,288 | +0.51(+0.53%) |
Jun 26, 2024 | 95.36 | 95.86 | 95.05 | 95.78 | 146,928 | -0.10(-0.10%) |
Jun 25, 2024 | 96.79 | 96.79 | 95.62 | 95.88 | 208,592 | -1.15(-1.19%) |
Jun 24, 2024 | 96.40 | 97.60 | 96.36 | 97.03 | 241,954 | +0.85(+0.88%) |
Jun 21, 2024 | 95.94 | 96.32 | 95.58 | 96.18 | 207,733 | +0.20(+0.21%) |
Jun 20, 2024 | 95.79 | 96.52 | 95.40 | 95.98 | 285,129 | -0.09(-0.09%) |
Jun 18, 2024 | 95.99 | 96.57 | 95.90 | 96.07 | 303,468 | -0.02(-0.02%) |
Jun 17, 2024 | 95.04 | 96.09 | 94.55 | 96.09 | 192,500 | +0.81(+0.85%) |
Jun 14, 2024 | 95.72 | 95.83 | 94.82 | 95.28 | 212,724 | -1.36(-1.41%) |
Jun 13, 2024 | 97.60 | 97.60 | 96.17 | 96.64 | 171,760 | -1.08(-1.11%) |
Jun 12, 2024 | 98.38 | 99.50 | 97.44 | 97.72 | 197,839 | +1.42(+1.47%) |
Jun 11, 2024 | 96.22 | 96.50 | 95.59 | 96.30 | 185,396 | -0.52(-0.54%) |
Jun 10, 2024 | 96.64 | 96.92 | 95.78 | 96.82 | 214,582 | -0.71(-0.72%) |
Jun 07, 2024 | 97.51 | 98.06 | 97.10 | 97.53 | 271,567 | -1.06(-1.08%) |
Jun 06, 2024 | 98.84 | 99.24 | 98.30 | 98.59 | 221,019 | -0.60(-0.60%) |
Jun 05, 2024 | 98.95 | 99.23 | 98.20 | 99.19 | 296,278 | +0.87(+0.88%) |
Jun 04, 2024 | 99.02 | 99.27 | 98.30 | 98.32 | 221,328 | -1.43(-1.44%) |
Jun 03, 2024 | 100.80 | 100.80 | 99.27 | 99.76 | 599,699 | -0.22(-0.22%) |
May 31, 2024 | 99.14 | 100.03 | 99.01 | 99.97 | 139,643 | +1.39(+1.41%) |
May 30, 2024 | 97.75 | 98.78 | 97.75 | 98.58 | 140,744 | +1.43(+1.48%) |
May 29, 2024 | 97.39 | 97.56 | 97.03 | 97.15 | 383,583 | -1.52(-1.54%) |
May 28, 2024 | 99.58 | 99.76 | 98.35 | 98.67 | 168,654 | -0.41(-0.41%) |
May 24, 2024 | 98.88 | 99.14 | 98.61 | 99.08 | 120,025 | +0.79(+0.80%) |
May 23, 2024 | 100.49 | 100.49 | 97.93 | 98.29 | 129,453 | -1.87(-1.87%) |
May 22, 2024 | 100.43 | 100.83 | 99.77 | 100.16 | 124,085 | -0.54(-0.53%) |
May 21, 2024 | 100.41 | 100.81 | 100.31 | 100.70 | 163,566 | -0.01(-0.01%) |
May 20, 2024 | 101.34 | 101.68 | 100.71 | 100.71 | 185,364 | -0.67(-0.66%) |
May 17, 2024 | 101.30 | 101.67 | 101.10 | 101.38 | 148,280 | -0.14(-0.14%) |
May 16, 2024 | 101.53 | 101.80 | 101.26 | 101.52 | 198,520 | -0.12(-0.12%) |
May 15, 2024 | 102.56 | 102.69 | 101.46 | 101.64 | 686,508 | +0.07(+0.07%) |
May 14, 2024 | 101.62 | 102.32 | 101.16 | 101.57 | 127,271 | +1.10(+1.10%) |
May 13, 2024 | 100.63 | 101.36 | 100.45 | 100.46 | 140,608 | +0.43(+0.43%) |
May 10, 2024 | 100.58 | 100.71 | 99.53 | 100.03 | 144,421 | -0.46(-0.46%) |
May 09, 2024 | 99.43 | 100.49 | 99.18 | 100.49 | 134,404 | +1.17(+1.18%) |
May 08, 2024 | 98.34 | 99.34 | 98.18 | 99.32 | 154,469 | +0.12(+0.12%) |
May 07, 2024 | 99.52 | 99.95 | 99.18 | 99.20 | 140,565 | -0.07(-0.07%) |
May 06, 2024 | 98.82 | 99.42 | 98.80 | 99.27 | 121,187 | +1.03(+1.04%) |
May 03, 2024 | 99.10 | 99.52 | 98.02 | 98.24 | 441,945 | +0.70(+0.71%) |
May 02, 2024 | 97.07 | 97.65 | 96.27 | 97.55 | 268,840 | +1.61(+1.68%) |