Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 107.81 | 108.29 | 106.67 | 107.22 | 3,461,060 | -4.58(-4.10%) |
Jul 17, 2024 | 111.18 | 112.33 | 111.00 | 111.80 | 1,791,783 | +1.27(+1.15%) |
Jul 16, 2024 | 110.03 | 110.62 | 110.01 | 110.53 | 1,142,146 | +0.20(+0.18%) |
Jul 15, 2024 | 112.04 | 112.04 | 110.23 | 110.33 | 1,351,052 | -1.37(-1.23%) |
Jul 12, 2024 | 112.23 | 112.48 | 111.60 | 111.70 | 1,612,862 | +1.20(+1.09%) |
Jul 11, 2024 | 111.30 | 111.70 | 110.36 | 110.50 | 1,997,863 | +0.56(+0.51%) |
Jul 10, 2024 | 108.29 | 109.95 | 108.22 | 109.94 | 1,253,656 | +1.71(+1.58%) |
Jul 09, 2024 | 108.88 | 108.88 | 107.82 | 108.23 | 1,530,591 | +0.17(+0.16%) |
Jul 08, 2024 | 108.68 | 108.79 | 107.87 | 108.06 | 1,426,615 | -0.07(-0.06%) |
Jul 05, 2024 | 108.18 | 108.22 | 107.27 | 108.13 | 1,465,958 | +1.35(+1.26%) |
Jul 03, 2024 | 106.57 | 107.03 | 106.51 | 106.78 | 516,189 | +0.34(+0.32%) |
Jul 02, 2024 | 106.32 | 106.68 | 105.89 | 106.44 | 1,211,307 | -0.10(-0.09%) |
Jul 01, 2024 | 106.58 | 107.62 | 106.30 | 106.54 | 1,194,262 | +0.08(+0.08%) |
Jun 28, 2024 | 106.75 | 107.12 | 106.23 | 106.46 | 1,516,862 | -0.09(-0.08%) |
Jun 27, 2024 | 106.65 | 106.78 | 106.11 | 106.55 | 1,268,676 | -0.52(-0.49%) |
Jun 26, 2024 | 106.76 | 107.34 | 106.53 | 107.07 | 1,547,177 | -0.30(-0.28%) |
Jun 25, 2024 | 107.22 | 107.40 | 106.79 | 107.37 | 819,380 | +0.42(+0.39%) |
Jun 24, 2024 | 107.47 | 107.67 | 106.91 | 106.95 | 1,551,182 | +1.73(+1.64%) |
Jun 21, 2024 | 105.39 | 105.71 | 104.44 | 105.22 | 1,302,106 | -0.52(-0.49%) |
Jun 20, 2024 | 104.66 | 105.85 | 104.40 | 105.74 | 1,285,657 | +0.80(+0.76%) |
Jun 18, 2024 | 105.33 | 105.57 | 104.86 | 104.94 | 1,051,803 | +0.01(+0.01%) |
Jun 17, 2024 | 104.44 | 105.16 | 104.23 | 104.93 | 997,138 | -0.79(-0.75%) |
Jun 14, 2024 | 106.66 | 106.77 | 104.95 | 105.72 | 2,565,119 | -0.30(-0.28%) |
Jun 13, 2024 | 105.78 | 106.19 | 104.94 | 106.02 | 1,077,479 | +0.47(+0.45%) |
Jun 12, 2024 | 106.33 | 106.37 | 105.52 | 105.55 | 1,938,308 | +1.04(+1.00%) |
Jun 11, 2024 | 104.98 | 104.98 | 104.20 | 104.51 | 1,523,171 | -0.89(-0.84%) |
Jun 10, 2024 | 105.07 | 105.46 | 104.78 | 105.40 | 1,255,773 | +0.07(+0.07%) |
Jun 07, 2024 | 106.19 | 106.22 | 105.26 | 105.33 | 849,684 | -0.80(-0.75%) |
Jun 06, 2024 | 105.68 | 106.46 | 105.65 | 106.13 | 1,031,376 | +0.77(+0.73%) |
Jun 05, 2024 | 105.47 | 105.59 | 105.06 | 105.36 | 1,109,128 | +0.44(+0.42%) |
Jun 04, 2024 | 103.82 | 104.95 | 103.51 | 104.92 | 1,685,681 | +2.16(+2.10%) |
Jun 03, 2024 | 103.23 | 103.70 | 102.72 | 102.76 | 1,594,315 | -0.37(-0.36%) |
May 31, 2024 | 102.14 | 103.37 | 101.95 | 103.13 | 1,981,421 | +2.43(+2.41%) |
May 30, 2024 | 100.34 | 101.01 | 100.34 | 100.70 | 1,258,059 | +1.34(+1.35%) |
May 29, 2024 | 99.35 | 99.52 | 98.91 | 99.36 | 1,108,448 | -0.32(-0.32%) |
May 28, 2024 | 100.26 | 100.33 | 99.45 | 99.68 | 1,033,525 | -0.85(-0.85%) |
May 24, 2024 | 100.29 | 100.78 | 100.06 | 100.53 | 1,177,608 | -0.58(-0.57%) |
May 23, 2024 | 101.93 | 101.97 | 101.00 | 101.11 | 932,645 | -0.85(-0.83%) |
May 22, 2024 | 101.81 | 102.04 | 101.63 | 101.96 | 1,051,714 | -0.88(-0.86%) |
May 21, 2024 | 102.80 | 103.13 | 102.76 | 102.84 | 882,061 | +0.00(+0.00%) |
May 20, 2024 | 102.70 | 103.00 | 102.28 | 102.84 | 984,688 | +0.27(+0.26%) |
May 17, 2024 | 102.87 | 102.93 | 102.50 | 102.57 | 781,508 | -0.12(-0.12%) |
May 16, 2024 | 102.50 | 102.77 | 102.13 | 102.69 | 812,091 | -0.53(-0.51%) |
May 15, 2024 | 103.25 | 103.55 | 102.96 | 103.22 | 1,058,353 | -0.09(-0.09%) |
May 14, 2024 | 102.77 | 103.39 | 102.72 | 103.31 | 1,951,103 | +1.05(+1.03%) |
May 13, 2024 | 102.44 | 102.69 | 102.15 | 102.26 | 1,101,805 | +0.16(+0.16%) |
May 10, 2024 | 101.13 | 102.14 | 101.04 | 102.10 | 1,843,452 | +1.89(+1.89%) |
May 09, 2024 | 99.72 | 100.29 | 99.44 | 100.21 | 1,384,525 | +0.61(+0.61%) |
May 08, 2024 | 99.65 | 99.78 | 99.26 | 99.60 | 1,153,275 | +0.53(+0.53%) |
May 07, 2024 | 98.60 | 99.19 | 98.54 | 99.07 | 1,159,733 | +1.34(+1.37%) |
May 06, 2024 | 97.50 | 97.83 | 97.11 | 97.73 | 1,180,808 | +0.46(+0.47%) |
May 03, 2024 | 97.75 | 97.91 | 97.07 | 97.27 | 1,045,674 | -0.07(-0.07%) |
May 02, 2024 | 97.21 | 97.47 | 96.85 | 97.34 | 1,426,052 | -0.16(-0.16%) |