Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 104.31 | 104.88 | 101.82 | 104.74 | 340,049 | +3.15(+3.10%) |
Jul 25, 2024 | 97.84 | 103.88 | 96.66 | 101.59 | 501,537 | +4.31(+4.43%) |
Jul 24, 2024 | 103.60 | 104.84 | 97.14 | 97.28 | 535,000 | -7.25(-6.94%) |
Jul 23, 2024 | 104.54 | 105.53 | 103.27 | 104.53 | 238,477 | -1.23(-1.16%) |
Jul 22, 2024 | 102.21 | 106.59 | 99.73 | 105.76 | 513,511 | +3.91(+3.84%) |
Jul 19, 2024 | 108.64 | 108.64 | 101.67 | 101.85 | 465,286 | -7.30(-6.69%) |
Jul 18, 2024 | 110.41 | 113.14 | 108.64 | 109.15 | 291,818 | -2.98(-2.66%) |
Jul 17, 2024 | 109.06 | 114.06 | 109.06 | 112.13 | 498,846 | +1.21(+1.09%) |
Jul 16, 2024 | 109.84 | 110.97 | 107.67 | 110.92 | 375,709 | +2.79(+2.58%) |
Jul 15, 2024 | 107.44 | 111.59 | 106.02 | 108.13 | 529,743 | +0.70(+0.65%) |
Jul 12, 2024 | 105.07 | 107.93 | 103.58 | 107.43 | 636,485 | +3.75(+3.62%) |
Jul 11, 2024 | 101.84 | 104.51 | 100.10 | 103.68 | 789,536 | +4.67(+4.72%) |
Jul 10, 2024 | 101.43 | 101.91 | 98.21 | 99.01 | 615,557 | -3.02(-2.96%) |
Jul 09, 2024 | 101.58 | 102.74 | 99.03 | 102.03 | 675,149 | +0.01(+0.01%) |
Jul 08, 2024 | 105.70 | 106.69 | 101.50 | 102.02 | 836,363 | -3.13(-2.98%) |
Jul 05, 2024 | 106.99 | 107.74 | 104.78 | 105.15 | 416,719 | -2.13(-1.99%) |
Jul 03, 2024 | 106.64 | 109.55 | 105.15 | 107.28 | 347,750 | +2.25(+2.14%) |
Jul 02, 2024 | 102.15 | 105.14 | 101.89 | 105.03 | 433,379 | +3.75(+3.70%) |
Jul 01, 2024 | 104.73 | 108.18 | 100.80 | 101.28 | 520,484 | -3.24(-3.10%) |
Jun 28, 2024 | 106.66 | 109.00 | 102.39 | 104.52 | 727,166 | -1.14(-1.08%) |
Jun 27, 2024 | 108.11 | 109.74 | 105.37 | 105.66 | 1,091,023 | -2.40(-2.22%) |
Jun 26, 2024 | 109.81 | 110.30 | 107.97 | 108.06 | 534,992 | -2.75(-2.48%) |
Jun 25, 2024 | 111.83 | 112.20 | 108.22 | 110.81 | 791,338 | -1.69(-1.50%) |
Jun 24, 2024 | 112.38 | 115.65 | 111.83 | 112.50 | 624,730 | +0.12(+0.10%) |
Jun 21, 2024 | 111.47 | 114.00 | 110.57 | 112.38 | 772,477 | +0.61(+0.55%) |
Jun 20, 2024 | 104.05 | 113.05 | 102.59 | 111.77 | 1,134,280 | +7.36(+7.05%) |
Jun 18, 2024 | 105.27 | 106.96 | 104.34 | 104.41 | 470,199 | -1.12(-1.06%) |
Jun 17, 2024 | 104.78 | 106.08 | 102.53 | 105.53 | 351,622 | +0.28(+0.27%) |
Jun 14, 2024 | 106.03 | 107.73 | 103.31 | 105.25 | 655,167 | -2.96(-2.74%) |
Jun 13, 2024 | 111.43 | 111.43 | 107.01 | 108.21 | 330,137 | -3.39(-3.04%) |
Jun 12, 2024 | 107.70 | 113.72 | 107.35 | 111.60 | 950,493 | +7.34(+7.04%) |
Jun 11, 2024 | 105.23 | 105.84 | 103.99 | 104.26 | 524,029 | -2.72(-2.54%) |
Jun 10, 2024 | 106.43 | 108.75 | 105.50 | 106.98 | 493,373 | -1.23(-1.14%) |
Jun 07, 2024 | 106.19 | 109.54 | 105.50 | 108.21 | 295,369 | -0.02(-0.02%) |
Jun 06, 2024 | 110.78 | 110.78 | 106.50 | 108.23 | 410,392 | -2.75(-2.48%) |
Jun 05, 2024 | 109.90 | 111.22 | 108.40 | 110.98 | 262,770 | +1.79(+1.64%) |
Jun 04, 2024 | 112.17 | 113.22 | 108.41 | 109.19 | 403,598 | -3.85(-3.41%) |
Jun 03, 2024 | 114.85 | 114.98 | 111.83 | 113.04 | 356,518 | -0.69(-0.61%) |
May 31, 2024 | 112.25 | 114.02 | 110.98 | 113.73 | 406,684 | +2.62(+2.36%) |
May 30, 2024 | 109.96 | 112.28 | 109.77 | 111.11 | 307,440 | +1.85(+1.69%) |
May 29, 2024 | 108.90 | 111.00 | 108.83 | 109.26 | 558,658 | -1.98(-1.78%) |
May 28, 2024 | 113.31 | 113.92 | 110.77 | 111.24 | 429,607 | -0.67(-0.60%) |
May 24, 2024 | 110.59 | 112.04 | 108.85 | 111.91 | 366,789 | +2.05(+1.87%) |
May 23, 2024 | 114.15 | 114.15 | 107.90 | 109.86 | 397,221 | -3.79(-3.33%) |
May 22, 2024 | 113.60 | 115.44 | 112.92 | 113.65 | 364,378 | -0.20(-0.18%) |
May 21, 2024 | 117.63 | 118.07 | 113.28 | 113.85 | 611,789 | -4.42(-3.74%) |
May 20, 2024 | 117.63 | 119.50 | 116.64 | 118.27 | 781,665 | -0.04(-0.03%) |
May 17, 2024 | 121.41 | 121.99 | 117.44 | 118.31 | 843,384 | -3.51(-2.88%) |
May 16, 2024 | 121.36 | 122.50 | 120.00 | 121.82 | 371,908 | -0.13(-0.11%) |
May 15, 2024 | 129.62 | 130.00 | 121.56 | 121.95 | 552,554 | -5.96(-4.66%) |
May 14, 2024 | 127.12 | 132.25 | 125.89 | 127.91 | 811,803 | +4.37(+3.54%) |
May 13, 2024 | 120.58 | 126.44 | 119.35 | 123.54 | 1,429,307 | +4.18(+3.50%) |
May 10, 2024 | 121.59 | 121.59 | 117.44 | 119.36 | 431,675 | -0.85(-0.71%) |
May 09, 2024 | 120.79 | 122.50 | 119.75 | 120.21 | 427,925 | -0.23(-0.19%) |
May 08, 2024 | 119.19 | 121.33 | 118.88 | 120.44 | 726,978 | -1.17(-0.96%) |
May 07, 2024 | 122.00 | 124.00 | 120.93 | 121.61 | 731,921 | +0.13(+0.11%) |
May 06, 2024 | 117.11 | 122.00 | 116.80 | 121.48 | 953,772 | +5.88(+5.09%) |
May 03, 2024 | 116.43 | 118.20 | 111.88 | 115.60 | 1,058,913 | +1.83(+1.61%) |
May 02, 2024 | 110.27 | 118.44 | 109.45 | 113.77 | 2,400,787 | +19.02(+20.07%) |