Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 113.90 | 118.25 | 113.61 | 117.37 | 999,307 | +5.04(+4.49%) |
Jul 25, 2024 | 111.63 | 116.99 | 111.35 | 112.33 | 1,072,972 | +1.02(+0.92%) |
Jul 24, 2024 | 114.00 | 115.20 | 111.02 | 111.31 | 861,761 | -4.35(-3.76%) |
Jul 23, 2024 | 115.77 | 117.39 | 115.11 | 115.66 | 659,911 | +0.30(+0.26%) |
Jul 22, 2024 | 114.00 | 115.62 | 112.39 | 115.36 | 887,701 | +1.91(+1.68%) |
Jul 19, 2024 | 116.50 | 117.17 | 112.83 | 113.45 | 833,954 | -3.36(-2.88%) |
Jul 18, 2024 | 119.85 | 123.66 | 115.95 | 116.81 | 1,596,631 | -4.66(-3.84%) |
Jul 17, 2024 | 117.91 | 121.87 | 117.70 | 121.47 | 1,154,115 | +2.86(+2.41%) |
Jul 16, 2024 | 115.22 | 118.71 | 114.41 | 118.61 | 1,336,554 | +4.19(+3.66%) |
Jul 15, 2024 | 111.01 | 115.04 | 110.93 | 114.42 | 1,217,009 | +4.52(+4.11%) |
Jul 12, 2024 | 108.66 | 111.29 | 107.67 | 109.90 | 849,726 | +0.68(+0.62%) |
Jul 11, 2024 | 106.53 | 109.44 | 105.80 | 109.22 | 739,971 | +2.75(+2.58%) |
Jul 10, 2024 | 104.04 | 106.51 | 103.59 | 106.47 | 502,328 | +1.33(+1.26%) |
Jul 09, 2024 | 103.65 | 107.33 | 102.95 | 105.14 | 686,529 | +1.93(+1.87%) |
Jul 08, 2024 | 104.27 | 106.12 | 102.66 | 103.21 | 400,809 | -0.39(-0.38%) |
Jul 05, 2024 | 104.39 | 104.39 | 102.01 | 103.60 | 324,871 | -0.73(-0.70%) |
Jul 03, 2024 | 105.36 | 105.56 | 103.91 | 104.33 | 248,099 | -0.53(-0.51%) |
Jul 02, 2024 | 101.00 | 104.94 | 100.72 | 104.86 | 376,231 | +3.35(+3.30%) |
Jul 01, 2024 | 102.15 | 104.19 | 100.43 | 101.51 | 630,594 | +0.52(+0.51%) |
Jun 28, 2024 | 100.70 | 102.82 | 99.78 | 100.99 | 575,638 | +1.09(+1.09%) |
Jun 27, 2024 | 99.58 | 100.41 | 98.29 | 99.90 | 476,848 | -0.78(-0.77%) |
Jun 26, 2024 | 101.12 | 101.12 | 99.01 | 100.68 | 453,731 | -1.38(-1.35%) |
Jun 25, 2024 | 104.35 | 105.17 | 101.55 | 102.06 | 428,105 | -2.67(-2.55%) |
Jun 24, 2024 | 102.51 | 106.73 | 102.27 | 104.73 | 714,036 | +2.81(+2.76%) |
Jun 21, 2024 | 102.62 | 102.62 | 100.01 | 101.92 | 355,933 | -0.99(-0.96%) |
Jun 20, 2024 | 100.84 | 103.79 | 100.45 | 102.91 | 461,976 | +1.58(+1.56%) |
Jun 18, 2024 | 99.37 | 101.46 | 98.96 | 101.33 | 342,841 | +1.74(+1.74%) |
Jun 17, 2024 | 96.54 | 99.69 | 95.85 | 99.59 | 439,007 | +2.37(+2.44%) |
Jun 14, 2024 | 95.96 | 97.68 | 95.15 | 97.22 | 493,070 | -0.85(-0.86%) |
Jun 13, 2024 | 98.44 | 98.44 | 96.15 | 98.07 | 508,697 | -0.45(-0.46%) |
Jun 12, 2024 | 101.57 | 102.22 | 98.05 | 98.52 | 622,865 | +0.09(+0.09%) |
Jun 11, 2024 | 101.03 | 101.03 | 97.33 | 98.43 | 681,075 | -3.77(-3.69%) |
Jun 10, 2024 | 102.13 | 102.61 | 100.28 | 102.20 | 329,992 | -1.20(-1.16%) |
Jun 07, 2024 | 101.89 | 105.19 | 101.66 | 103.39 | 498,371 | +1.01(+0.98%) |
Jun 06, 2024 | 102.61 | 103.78 | 101.10 | 102.39 | 584,546 | -0.04(-0.04%) |
Jun 05, 2024 | 102.58 | 102.72 | 100.24 | 102.43 | 326,942 | +0.84(+0.82%) |
Jun 04, 2024 | 101.63 | 103.81 | 100.16 | 101.59 | 301,863 | -1.55(-1.50%) |
Jun 03, 2024 | 105.23 | 105.45 | 100.21 | 103.13 | 644,717 | -1.94(-1.84%) |
May 31, 2024 | 101.67 | 105.25 | 100.35 | 105.07 | 518,143 | +4.20(+4.16%) |
May 30, 2024 | 99.44 | 101.30 | 98.65 | 100.87 | 336,325 | +1.80(+1.81%) |
May 29, 2024 | 99.35 | 100.06 | 98.24 | 99.07 | 590,698 | -2.58(-2.54%) |
May 28, 2024 | 104.45 | 104.45 | 100.64 | 101.66 | 480,335 | -3.43(-3.26%) |
May 24, 2024 | 104.02 | 105.17 | 103.96 | 105.09 | 329,416 | +2.06(+2.00%) |
May 23, 2024 | 107.73 | 107.74 | 102.24 | 103.02 | 926,158 | -5.12(-4.73%) |
May 22, 2024 | 109.10 | 110.48 | 107.32 | 108.14 | 379,299 | -1.59(-1.45%) |
May 21, 2024 | 108.17 | 110.12 | 108.17 | 109.73 | 382,151 | +1.70(+1.57%) |
May 20, 2024 | 111.50 | 112.15 | 107.73 | 108.03 | 590,444 | -4.00(-3.57%) |
May 17, 2024 | 110.53 | 112.08 | 110.22 | 112.03 | 377,168 | +2.00(+1.81%) |
May 16, 2024 | 110.39 | 111.69 | 109.97 | 110.04 | 483,394 | -0.20(-0.18%) |
May 15, 2024 | 108.99 | 110.50 | 108.45 | 110.24 | 413,310 | +2.50(+2.32%) |
May 14, 2024 | 107.14 | 108.04 | 106.23 | 107.73 | 301,753 | +1.28(+1.20%) |
May 13, 2024 | 108.56 | 108.99 | 106.29 | 106.46 | 274,804 | -1.21(-1.12%) |
May 10, 2024 | 107.43 | 108.16 | 107.16 | 107.66 | 375,903 | +1.36(+1.28%) |
May 09, 2024 | 103.50 | 106.43 | 103.30 | 106.31 | 449,835 | +2.17(+2.09%) |
May 08, 2024 | 102.77 | 104.69 | 101.92 | 104.13 | 254,504 | +1.14(+1.10%) |
May 07, 2024 | 102.91 | 103.68 | 102.35 | 102.99 | 296,410 | +1.04(+1.02%) |
May 06, 2024 | 100.29 | 102.03 | 99.94 | 101.96 | 374,238 | +3.38(+3.43%) |
May 03, 2024 | 99.41 | 100.02 | 96.94 | 98.58 | 451,844 | +0.93(+0.95%) |
May 02, 2024 | 98.99 | 99.46 | 95.68 | 97.65 | 643,667 | +0.60(+0.62%) |