Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 122.43 | 123.11 | 116.82 | 120.15 | 370,745 | -4.33(-3.48%) |
Jul 25, 2024 | 117.50 | 127.18 | 116.71 | 124.48 | 275,974 | +7.69(+6.58%) |
Jul 24, 2024 | 117.65 | 120.99 | 114.59 | 116.79 | 219,011 | -0.74(-0.63%) |
Jul 23, 2024 | 117.62 | 118.67 | 116.59 | 117.53 | 238,975 | -0.61(-0.52%) |
Jul 22, 2024 | 119.68 | 121.50 | 115.48 | 118.14 | 247,056 | -1.34(-1.12%) |
Jul 19, 2024 | 118.95 | 119.65 | 117.14 | 119.48 | 164,626 | +0.86(+0.73%) |
Jul 18, 2024 | 120.72 | 122.82 | 117.11 | 118.62 | 242,521 | -2.49(-2.06%) |
Jul 17, 2024 | 121.80 | 124.13 | 119.02 | 121.11 | 468,846 | -2.64(-2.13%) |
Jul 16, 2024 | 118.82 | 124.84 | 118.82 | 123.75 | 394,019 | +5.37(+4.54%) |
Jul 15, 2024 | 115.00 | 120.34 | 115.00 | 118.38 | 277,022 | +3.58(+3.12%) |
Jul 12, 2024 | 112.24 | 115.19 | 112.11 | 114.80 | 234,937 | +3.39(+3.04%) |
Jul 11, 2024 | 109.11 | 112.45 | 109.11 | 111.41 | 160,325 | +4.19(+3.91%) |
Jul 10, 2024 | 105.95 | 107.57 | 104.10 | 107.22 | 247,264 | +2.17(+2.07%) |
Jul 09, 2024 | 104.54 | 106.00 | 101.77 | 105.05 | 337,912 | -3.36(-3.10%) |
Jul 08, 2024 | 107.40 | 108.46 | 104.36 | 108.41 | 308,184 | +0.95(+0.88%) |
Jul 05, 2024 | 108.46 | 108.46 | 106.51 | 107.46 | 189,849 | -1.08(-1.00%) |
Jul 03, 2024 | 108.64 | 110.99 | 107.52 | 108.54 | 85,322 | -0.10(-0.09%) |
Jul 02, 2024 | 107.16 | 108.83 | 105.89 | 108.64 | 190,618 | +1.82(+1.70%) |
Jul 01, 2024 | 107.01 | 108.24 | 105.40 | 106.82 | 236,007 | -0.26(-0.24%) |
Jun 28, 2024 | 106.49 | 107.95 | 105.67 | 107.08 | 955,416 | +1.99(+1.89%) |
Jun 27, 2024 | 106.20 | 106.32 | 104.01 | 105.09 | 247,879 | -1.04(-0.98%) |
Jun 26, 2024 | 107.02 | 108.96 | 105.52 | 106.13 | 235,113 | -0.90(-0.84%) |
Jun 25, 2024 | 106.79 | 107.42 | 105.60 | 107.03 | 142,115 | -0.55(-0.51%) |
Jun 24, 2024 | 106.78 | 108.64 | 105.64 | 107.58 | 176,500 | +1.22(+1.15%) |
Jun 21, 2024 | 107.10 | 107.40 | 105.60 | 106.36 | 381,482 | -0.83(-0.77%) |
Jun 20, 2024 | 105.82 | 108.46 | 105.44 | 107.19 | 210,430 | +1.43(+1.35%) |
Jun 18, 2024 | 105.87 | 107.21 | 105.00 | 105.76 | 144,637 | -0.53(-0.50%) |
Jun 17, 2024 | 105.39 | 106.94 | 104.66 | 106.29 | 244,526 | +0.80(+0.76%) |
Jun 14, 2024 | 106.59 | 107.16 | 102.94 | 105.49 | 252,795 | -2.81(-2.59%) |
Jun 13, 2024 | 110.36 | 110.36 | 106.60 | 108.30 | 162,943 | -2.45(-2.21%) |
Jun 12, 2024 | 112.08 | 114.72 | 109.68 | 110.75 | 291,945 | +1.74(+1.60%) |
Jun 11, 2024 | 108.69 | 109.07 | 106.61 | 109.01 | 194,632 | -0.82(-0.75%) |
Jun 10, 2024 | 106.80 | 112.13 | 106.44 | 109.83 | 624,561 | +1.41(+1.30%) |
Jun 07, 2024 | 101.14 | 108.65 | 100.49 | 108.42 | 449,720 | +6.88(+6.78%) |
Jun 06, 2024 | 103.24 | 103.27 | 100.44 | 101.54 | 244,868 | -2.86(-2.74%) |
Jun 05, 2024 | 103.35 | 105.09 | 102.15 | 104.40 | 214,882 | +1.61(+1.57%) |
Jun 04, 2024 | 104.89 | 108.10 | 102.40 | 102.79 | 375,364 | -0.12(-0.12%) |
Jun 03, 2024 | 107.49 | 107.63 | 102.52 | 102.91 | 265,017 | -2.61(-2.47%) |
May 31, 2024 | 104.22 | 105.77 | 103.20 | 105.52 | 291,399 | +2.42(+2.35%) |
May 30, 2024 | 101.85 | 103.99 | 101.66 | 103.10 | 194,904 | +1.54(+1.52%) |
May 29, 2024 | 101.62 | 103.77 | 101.53 | 101.56 | 242,217 | -2.24(-2.16%) |
May 28, 2024 | 106.81 | 106.94 | 103.38 | 103.80 | 216,331 | -2.40(-2.26%) |
May 24, 2024 | 106.69 | 107.36 | 104.44 | 106.20 | 302,966 | +0.43(+0.41%) |
May 23, 2024 | 106.82 | 107.00 | 104.61 | 105.77 | 275,745 | -0.54(-0.51%) |
May 22, 2024 | 108.83 | 109.28 | 105.84 | 106.31 | 461,083 | -2.60(-2.39%) |
May 21, 2024 | 112.34 | 112.95 | 108.75 | 108.91 | 275,914 | -4.31(-3.81%) |
May 20, 2024 | 113.49 | 114.66 | 112.50 | 113.22 | 205,538 | -0.56(-0.49%) |
May 17, 2024 | 115.10 | 115.68 | 112.83 | 113.78 | 291,261 | -1.39(-1.21%) |
May 16, 2024 | 117.20 | 117.59 | 115.00 | 115.17 | 152,613 | -2.66(-2.26%) |
May 15, 2024 | 120.70 | 122.00 | 116.36 | 117.83 | 234,426 | -1.92(-1.60%) |
May 14, 2024 | 118.27 | 121.43 | 117.00 | 119.75 | 336,179 | +2.81(+2.40%) |
May 13, 2024 | 117.58 | 117.98 | 116.40 | 116.94 | 175,728 | -0.46(-0.39%) |
May 10, 2024 | 115.93 | 117.62 | 115.76 | 117.40 | 176,543 | +1.66(+1.43%) |
May 09, 2024 | 114.41 | 116.69 | 114.41 | 115.74 | 173,269 | +1.47(+1.29%) |
May 08, 2024 | 115.14 | 118.24 | 113.75 | 114.27 | 340,840 | -2.71(-2.31%) |
May 07, 2024 | 117.96 | 119.79 | 116.29 | 116.98 | 345,824 | -0.89(-0.75%) |
May 06, 2024 | 115.90 | 118.34 | 114.29 | 117.87 | 326,744 | +3.14(+2.73%) |
May 03, 2024 | 116.03 | 116.69 | 113.52 | 114.73 | 379,070 | +2.18(+1.94%) |
May 02, 2024 | 109.89 | 112.94 | 108.13 | 112.55 | 390,103 | +4.31(+3.98%) |