Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 92.73 | 96.42 | 92.60 | 94.00 | 2,281,117 | -0.90(-0.95%) |
Jul 16, 2024 | 91.83 | 95.35 | 91.39 | 94.90 | 3,208,534 | +4.36(+4.82%) |
Jul 15, 2024 | 94.38 | 94.72 | 89.66 | 90.54 | 3,040,345 | -4.18(-4.41%) |
Jul 12, 2024 | 95.47 | 97.16 | 94.65 | 94.72 | 2,492,134 | -1.25(-1.30%) |
Jul 11, 2024 | 95.14 | 97.30 | 93.95 | 95.97 | 3,964,636 | +4.72(+5.17%) |
Jul 10, 2024 | 89.89 | 92.17 | 89.15 | 91.25 | 3,103,327 | +1.38(+1.54%) |
Jul 09, 2024 | 92.09 | 92.47 | 89.81 | 89.87 | 2,234,034 | -2.34(-2.54%) |
Jul 08, 2024 | 93.73 | 94.33 | 91.10 | 92.21 | 3,007,246 | -0.98(-1.05%) |
Jul 05, 2024 | 97.25 | 97.59 | 93.10 | 93.19 | 1,894,922 | -3.79(-3.91%) |
Jul 03, 2024 | 96.71 | 98.10 | 96.28 | 96.98 | 1,547,925 | +0.91(+0.95%) |
Jul 02, 2024 | 94.18 | 96.11 | 93.10 | 96.07 | 2,064,911 | +0.80(+0.84%) |
Jul 01, 2024 | 98.00 | 98.85 | 94.73 | 95.27 | 2,394,212 | -4.14(-4.16%) |
Jun 28, 2024 | 100.36 | 101.64 | 98.69 | 99.41 | 4,181,065 | -1.31(-1.30%) |
Jun 27, 2024 | 104.89 | 104.89 | 100.24 | 100.72 | 2,628,969 | -4.84(-4.59%) |
Jun 26, 2024 | 104.55 | 106.89 | 104.02 | 105.56 | 1,542,993 | +0.61(+0.58%) |
Jun 25, 2024 | 112.71 | 112.71 | 104.90 | 104.95 | 3,286,348 | -8.79(-7.73%) |
Jun 24, 2024 | 114.81 | 115.99 | 113.15 | 113.74 | 1,297,016 | -0.92(-0.80%) |
Jun 21, 2024 | 116.78 | 116.78 | 113.44 | 114.66 | 1,766,091 | -2.83(-2.41%) |
Jun 20, 2024 | 119.03 | 120.30 | 116.03 | 117.49 | 1,274,716 | -2.32(-1.94%) |
Jun 18, 2024 | 118.38 | 120.25 | 117.11 | 119.81 | 793,747 | +1.32(+1.11%) |
Jun 17, 2024 | 117.37 | 119.92 | 117.17 | 118.49 | 942,611 | +0.29(+0.25%) |
Jun 14, 2024 | 119.46 | 120.50 | 116.70 | 118.20 | 1,127,706 | -3.16(-2.60%) |
Jun 13, 2024 | 122.26 | 122.62 | 120.05 | 121.36 | 888,635 | -0.54(-0.44%) |
Jun 12, 2024 | 121.77 | 126.24 | 121.16 | 121.90 | 1,139,610 | +6.04(+5.21%) |
Jun 11, 2024 | 115.35 | 116.79 | 113.46 | 115.86 | 788,451 | -0.08(-0.07%) |
Jun 10, 2024 | 115.20 | 117.42 | 114.96 | 115.94 | 749,946 | -1.01(-0.86%) |
Jun 07, 2024 | 117.44 | 119.17 | 116.55 | 116.95 | 995,505 | -2.72(-2.27%) |
Jun 06, 2024 | 119.50 | 121.67 | 117.65 | 119.67 | 1,052,548 | -0.33(-0.27%) |
Jun 05, 2024 | 113.76 | 120.14 | 113.61 | 120.00 | 1,175,014 | +6.80(+6.01%) |
Jun 04, 2024 | 115.05 | 115.54 | 113.05 | 113.20 | 876,948 | -2.93(-2.52%) |
Jun 03, 2024 | 117.35 | 118.17 | 114.72 | 116.13 | 802,988 | -0.73(-0.62%) |
May 31, 2024 | 115.65 | 117.11 | 114.02 | 116.86 | 1,051,161 | +2.42(+2.11%) |
May 30, 2024 | 112.47 | 116.13 | 111.82 | 114.44 | 1,090,451 | +2.85(+2.55%) |
May 29, 2024 | 111.66 | 112.97 | 111.07 | 111.59 | 1,203,506 | -2.02(-1.78%) |
May 28, 2024 | 114.57 | 115.14 | 113.46 | 113.61 | 946,025 | -0.43(-0.38%) |
May 24, 2024 | 112.71 | 114.99 | 111.84 | 114.04 | 883,302 | +1.82(+1.62%) |
May 23, 2024 | 115.43 | 115.58 | 111.58 | 112.22 | 973,501 | -2.76(-2.40%) |
May 22, 2024 | 116.69 | 117.66 | 114.37 | 114.98 | 749,211 | -1.85(-1.58%) |
May 21, 2024 | 117.44 | 117.96 | 115.66 | 116.83 | 764,060 | -0.96(-0.82%) |
May 20, 2024 | 118.59 | 118.75 | 116.62 | 117.79 | 734,992 | -1.15(-0.97%) |
May 17, 2024 | 119.67 | 119.67 | 118.02 | 118.94 | 749,419 | +0.00(+0.00%) |
May 16, 2024 | 121.80 | 122.39 | 118.58 | 118.94 | 1,248,270 | -3.65(-2.98%) |
May 15, 2024 | 125.84 | 126.74 | 122.45 | 122.59 | 1,095,780 | -0.96(-0.78%) |
May 14, 2024 | 124.29 | 126.47 | 122.86 | 123.55 | 1,312,361 | +0.98(+0.80%) |
May 13, 2024 | 122.89 | 125.66 | 122.22 | 122.57 | 1,023,026 | +1.08(+0.89%) |
May 10, 2024 | 120.02 | 121.69 | 119.80 | 121.49 | 994,990 | +1.48(+1.23%) |
May 09, 2024 | 115.76 | 120.06 | 115.42 | 120.01 | 820,649 | +4.66(+4.04%) |
May 08, 2024 | 115.36 | 116.03 | 113.83 | 115.35 | 800,783 | -1.56(-1.33%) |
May 07, 2024 | 117.99 | 119.77 | 116.86 | 116.91 | 1,357,051 | -0.06(-0.05%) |
May 06, 2024 | 113.89 | 118.13 | 113.74 | 116.97 | 1,401,905 | +3.93(+3.48%) |
May 03, 2024 | 109.87 | 118.00 | 109.00 | 113.04 | 2,307,069 | +0.28(+0.25%) |
May 02, 2024 | 112.29 | 113.07 | 108.92 | 112.76 | 2,182,496 | +3.47(+3.18%) |