Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 105.60 | 108.20 | 101.88 | 102.34 | 646,682 | -3.87(-3.64%) |
Jul 17, 2024 | 104.36 | 107.39 | 104.06 | 106.21 | 570,034 | +1.14(+1.08%) |
Jul 16, 2024 | 103.09 | 105.36 | 102.15 | 105.07 | 517,642 | +2.87(+2.81%) |
Jul 15, 2024 | 101.91 | 103.00 | 101.26 | 102.20 | 360,600 | +1.06(+1.05%) |
Jul 12, 2024 | 101.41 | 102.26 | 100.62 | 101.14 | 369,250 | +0.69(+0.69%) |
Jul 11, 2024 | 101.55 | 105.37 | 100.11 | 100.45 | 524,533 | +0.71(+0.71%) |
Jul 10, 2024 | 98.59 | 99.84 | 98.28 | 99.74 | 273,285 | +1.53(+1.56%) |
Jul 09, 2024 | 97.93 | 99.28 | 97.81 | 98.21 | 306,274 | -0.10(-0.10%) |
Jul 08, 2024 | 99.03 | 99.82 | 98.21 | 98.31 | 253,430 | -0.11(-0.11%) |
Jul 05, 2024 | 98.39 | 98.75 | 97.86 | 98.42 | 215,626 | -0.33(-0.33%) |
Jul 03, 2024 | 98.57 | 99.48 | 98.19 | 98.75 | 222,029 | +0.67(+0.68%) |
Jul 02, 2024 | 98.59 | 98.59 | 97.38 | 98.08 | 209,362 | -0.10(-0.10%) |
Jul 01, 2024 | 99.97 | 100.00 | 97.83 | 98.18 | 407,526 | -1.68(-1.68%) |
Jun 28, 2024 | 97.82 | 100.23 | 97.60 | 99.86 | 1,077,046 | +2.93(+3.02%) |
Jun 27, 2024 | 95.06 | 96.98 | 94.59 | 96.93 | 479,471 | +2.15(+2.26%) |
Jun 26, 2024 | 95.41 | 96.02 | 94.37 | 94.78 | 574,313 | -1.33(-1.39%) |
Jun 25, 2024 | 97.52 | 97.57 | 95.62 | 96.12 | 339,603 | -1.40(-1.44%) |
Jun 24, 2024 | 98.52 | 99.47 | 97.46 | 97.52 | 712,377 | -0.98(-0.99%) |
Jun 21, 2024 | 97.89 | 98.55 | 96.55 | 98.50 | 760,049 | +0.96(+0.98%) |
Jun 20, 2024 | 97.36 | 98.04 | 96.97 | 97.54 | 265,789 | -0.39(-0.39%) |
Jun 18, 2024 | 99.02 | 99.27 | 97.42 | 97.93 | 415,555 | -0.91(-0.92%) |
Jun 17, 2024 | 97.35 | 98.89 | 97.18 | 98.84 | 337,602 | +1.12(+1.14%) |
Jun 14, 2024 | 97.77 | 98.28 | 96.78 | 97.72 | 569,135 | -1.21(-1.22%) |
Jun 13, 2024 | 99.93 | 100.00 | 98.40 | 98.93 | 292,071 | -0.77(-0.77%) |
Jun 12, 2024 | 99.83 | 101.29 | 98.49 | 99.70 | 381,858 | +2.08(+2.13%) |
Jun 11, 2024 | 98.50 | 98.79 | 97.42 | 97.62 | 537,451 | -1.26(-1.27%) |
Jun 10, 2024 | 99.33 | 99.90 | 98.01 | 98.88 | 719,117 | -1.34(-1.33%) |
Jun 07, 2024 | 100.81 | 101.10 | 99.89 | 100.21 | 392,972 | -1.34(-1.31%) |
Jun 06, 2024 | 102.50 | 103.01 | 101.34 | 101.55 | 380,895 | -1.21(-1.17%) |
Jun 05, 2024 | 104.47 | 105.33 | 101.84 | 102.75 | 291,577 | -1.28(-1.24%) |
Jun 04, 2024 | 104.25 | 105.28 | 103.85 | 104.04 | 291,028 | -0.78(-0.75%) |
Jun 03, 2024 | 104.52 | 104.83 | 103.41 | 104.82 | 270,007 | +0.93(+0.89%) |
May 31, 2024 | 102.98 | 104.23 | 102.49 | 103.89 | 546,605 | +1.20(+1.16%) |
May 30, 2024 | 102.82 | 103.35 | 102.27 | 102.69 | 316,669 | +0.35(+0.34%) |
May 29, 2024 | 102.61 | 103.07 | 101.36 | 102.35 | 452,859 | -1.15(-1.11%) |
May 28, 2024 | 104.10 | 104.26 | 102.90 | 103.50 | 371,528 | -0.08(-0.08%) |
May 24, 2024 | 102.38 | 104.26 | 102.18 | 103.58 | 387,049 | +1.71(+1.68%) |
May 23, 2024 | 103.13 | 103.81 | 101.50 | 101.86 | 360,773 | -1.11(-1.08%) |
May 22, 2024 | 103.17 | 104.13 | 102.62 | 102.97 | 331,503 | -0.32(-0.31%) |
May 21, 2024 | 104.74 | 104.74 | 102.71 | 103.29 | 301,422 | -1.56(-1.49%) |
May 20, 2024 | 104.09 | 104.96 | 103.80 | 104.85 | 321,862 | +0.66(+0.64%) |
May 17, 2024 | 106.10 | 106.10 | 103.96 | 104.19 | 314,868 | -1.42(-1.35%) |
May 16, 2024 | 104.86 | 105.89 | 104.55 | 105.61 | 265,281 | +0.76(+0.73%) |
May 15, 2024 | 105.65 | 106.35 | 104.82 | 104.85 | 535,176 | +0.38(+0.36%) |
May 14, 2024 | 104.98 | 105.51 | 103.78 | 104.47 | 805,347 | +0.64(+0.62%) |
May 13, 2024 | 105.51 | 105.64 | 103.12 | 103.83 | 443,930 | -0.92(-0.88%) |
May 10, 2024 | 104.70 | 104.99 | 103.89 | 104.75 | 530,540 | +0.52(+0.50%) |
May 09, 2024 | 102.92 | 104.74 | 101.67 | 104.23 | 624,868 | +1.27(+1.23%) |
May 08, 2024 | 104.59 | 104.89 | 102.44 | 102.96 | 581,461 | -2.26(-2.15%) |
May 07, 2024 | 105.09 | 105.86 | 104.14 | 105.23 | 822,937 | +1.15(+1.10%) |
May 06, 2024 | 103.91 | 104.92 | 103.50 | 104.08 | 440,394 | +0.82(+0.80%) |
May 03, 2024 | 104.89 | 105.37 | 102.13 | 103.26 | 867,709 | -0.39(-0.37%) |
May 02, 2024 | 103.17 | 104.15 | 99.47 | 103.64 | 908,341 | -0.73(-0.70%) |