Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 118.43 | 118.76 | 116.30 | 117.92 | 129,788 | -0.66(-0.56%) |
Jul 18, 2024 | 119.03 | 121.39 | 118.21 | 118.58 | 165,785 | -1.56(-1.30%) |
Jul 17, 2024 | 119.90 | 122.30 | 119.88 | 120.14 | 235,000 | -0.62(-0.51%) |
Jul 16, 2024 | 118.71 | 121.30 | 117.52 | 120.76 | 307,730 | +3.23(+2.75%) |
Jul 15, 2024 | 117.68 | 119.37 | 116.60 | 117.53 | 362,456 | +0.53(+0.45%) |
Jul 12, 2024 | 115.22 | 117.17 | 115.03 | 117.00 | 185,601 | +3.00(+2.63%) |
Jul 11, 2024 | 111.72 | 114.38 | 110.12 | 114.00 | 188,970 | +4.52(+4.13%) |
Jul 10, 2024 | 107.39 | 109.99 | 106.98 | 109.48 | 189,624 | +2.64(+2.47%) |
Jul 09, 2024 | 102.96 | 106.93 | 102.96 | 106.84 | 350,400 | +4.18(+4.07%) |
Jul 08, 2024 | 103.63 | 104.26 | 102.55 | 102.66 | 165,256 | -0.21(-0.20%) |
Jul 05, 2024 | 103.25 | 103.45 | 101.97 | 102.87 | 65,757 | -1.24(-1.19%) |
Jul 03, 2024 | 104.56 | 104.99 | 103.69 | 104.11 | 26,465 | +0.08(+0.08%) |
Jul 02, 2024 | 102.37 | 104.86 | 102.37 | 104.03 | 90,155 | +1.92(+1.88%) |
Jul 01, 2024 | 105.25 | 105.74 | 101.42 | 102.11 | 106,978 | -2.93(-2.79%) |
Jun 28, 2024 | 105.81 | 106.56 | 104.04 | 105.04 | 394,288 | +0.36(+0.34%) |
Jun 27, 2024 | 105.50 | 105.67 | 104.24 | 104.68 | 71,357 | -0.38(-0.36%) |
Jun 26, 2024 | 103.58 | 105.08 | 103.26 | 105.06 | 148,975 | +0.77(+0.74%) |
Jun 25, 2024 | 103.43 | 104.62 | 102.72 | 104.29 | 85,108 | +0.43(+0.41%) |
Jun 24, 2024 | 104.57 | 104.95 | 103.85 | 103.86 | 119,214 | -0.10(-0.10%) |
Jun 21, 2024 | 103.17 | 104.00 | 102.43 | 103.96 | 335,075 | +0.86(+0.83%) |
Jun 20, 2024 | 103.63 | 104.74 | 103.01 | 103.10 | 64,763 | -1.44(-1.38%) |
Jun 18, 2024 | 104.99 | 105.78 | 104.14 | 104.54 | 80,185 | -0.56(-0.53%) |
Jun 17, 2024 | 103.40 | 105.58 | 103.40 | 105.10 | 79,034 | +1.05(+1.01%) |
Jun 14, 2024 | 106.12 | 106.12 | 103.43 | 104.05 | 89,667 | -3.62(-3.36%) |
Jun 13, 2024 | 107.11 | 107.73 | 104.75 | 107.67 | 145,337 | -0.19(-0.18%) |
Jun 12, 2024 | 108.29 | 109.62 | 107.67 | 107.86 | 72,359 | +2.46(+2.33%) |
Jun 11, 2024 | 104.82 | 105.44 | 103.90 | 105.40 | 91,741 | -0.24(-0.23%) |
Jun 10, 2024 | 105.05 | 106.11 | 104.51 | 105.64 | 90,371 | -0.38(-0.36%) |
Jun 07, 2024 | 106.59 | 106.79 | 105.89 | 106.02 | 68,982 | -1.34(-1.25%) |
Jun 06, 2024 | 107.54 | 107.98 | 106.81 | 107.36 | 58,768 | -1.08(-1.00%) |
Jun 05, 2024 | 108.20 | 108.66 | 106.82 | 108.44 | 69,713 | +1.12(+1.04%) |
Jun 04, 2024 | 106.75 | 107.64 | 106.75 | 107.32 | 91,246 | -0.42(-0.39%) |
Jun 03, 2024 | 109.81 | 109.85 | 107.00 | 107.74 | 101,579 | -1.39(-1.27%) |
May 31, 2024 | 109.17 | 109.31 | 108.12 | 109.13 | 145,668 | +1.03(+0.95%) |
May 30, 2024 | 108.76 | 109.92 | 107.95 | 108.10 | 76,611 | +0.16(+0.15%) |
May 29, 2024 | 106.70 | 108.47 | 106.22 | 107.94 | 111,553 | -0.22(-0.20%) |
May 28, 2024 | 110.61 | 110.94 | 106.95 | 108.16 | 82,273 | -1.66(-1.51%) |
May 24, 2024 | 110.04 | 110.04 | 108.70 | 109.82 | 119,921 | +0.62(+0.57%) |
May 23, 2024 | 111.02 | 111.08 | 108.66 | 109.20 | 89,928 | -2.00(-1.80%) |
May 22, 2024 | 110.61 | 112.06 | 109.86 | 111.20 | 85,068 | +0.52(+0.47%) |
May 21, 2024 | 109.75 | 110.91 | 109.75 | 110.68 | 135,996 | +0.32(+0.29%) |
May 20, 2024 | 108.85 | 110.53 | 108.85 | 110.36 | 91,794 | +1.28(+1.17%) |
May 17, 2024 | 108.67 | 109.63 | 108.28 | 109.08 | 62,127 | +0.92(+0.85%) |
May 16, 2024 | 106.74 | 108.17 | 106.36 | 108.16 | 90,412 | +0.86(+0.80%) |
May 15, 2024 | 105.69 | 107.37 | 104.94 | 107.30 | 89,725 | +2.31(+2.20%) |
May 14, 2024 | 106.22 | 106.22 | 104.27 | 104.99 | 123,492 | +0.30(+0.29%) |
May 13, 2024 | 106.26 | 107.55 | 104.67 | 104.69 | 189,289 | -0.31(-0.30%) |
May 10, 2024 | 109.64 | 110.35 | 103.50 | 105.00 | 239,991 | -6.45(-5.79%) |
May 09, 2024 | 109.80 | 112.44 | 109.80 | 111.45 | 130,886 | +2.01(+1.84%) |
May 08, 2024 | 108.18 | 109.66 | 108.11 | 109.44 | 188,109 | +0.29(+0.27%) |
May 07, 2024 | 108.02 | 109.55 | 107.42 | 109.15 | 136,578 | +1.25(+1.16%) |
May 06, 2024 | 108.09 | 109.41 | 107.61 | 107.90 | 105,895 | +0.62(+0.58%) |
May 03, 2024 | 107.16 | 107.72 | 105.53 | 107.28 | 129,715 | +1.80(+1.71%) |
May 02, 2024 | 103.20 | 105.58 | 102.49 | 105.48 | 195,844 | +3.31(+3.24%) |