Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 102.80 | 103.69 | 102.24 | 102.61 | 1,190,292 | +0.44(+0.43%) |
Jul 18, 2024 | 103.53 | 104.48 | 101.94 | 102.17 | 1,703,528 | -1.55(-1.49%) |
Jul 17, 2024 | 102.50 | 104.32 | 102.48 | 103.72 | 1,681,129 | +1.39(+1.36%) |
Jul 16, 2024 | 101.61 | 103.46 | 101.58 | 102.33 | 1,256,154 | +1.15(+1.14%) |
Jul 15, 2024 | 104.09 | 104.47 | 101.10 | 101.18 | 1,924,207 | -2.99(-2.87%) |
Jul 12, 2024 | 104.07 | 104.92 | 104.02 | 104.17 | 1,115,596 | +0.43(+0.41%) |
Jul 11, 2024 | 104.75 | 106.11 | 103.57 | 103.74 | 1,894,463 | -1.11(-1.06%) |
Jul 10, 2024 | 105.07 | 105.46 | 104.39 | 104.85 | 1,666,683 | +0.24(+0.23%) |
Jul 09, 2024 | 105.32 | 105.52 | 104.17 | 104.61 | 1,221,745 | -0.97(-0.92%) |
Jul 08, 2024 | 106.66 | 106.66 | 104.82 | 105.58 | 1,378,744 | -1.01(-0.95%) |
Jul 05, 2024 | 105.72 | 106.77 | 105.28 | 106.59 | 998,671 | +1.06(+1.00%) |
Jul 03, 2024 | 105.44 | 105.66 | 105.04 | 105.53 | 831,631 | +0.09(+0.09%) |
Jul 02, 2024 | 104.75 | 105.59 | 103.98 | 105.44 | 1,362,047 | +0.57(+0.54%) |
Jul 01, 2024 | 104.11 | 105.34 | 103.71 | 104.87 | 1,786,326 | +1.19(+1.15%) |
Jun 28, 2024 | 104.01 | 104.27 | 102.85 | 103.68 | 6,988,946 | -0.33(-0.32%) |
Jun 27, 2024 | 104.63 | 104.67 | 103.79 | 104.01 | 1,486,159 | -0.47(-0.45%) |
Jun 26, 2024 | 104.15 | 105.72 | 103.68 | 104.48 | 1,530,002 | -0.37(-0.35%) |
Jun 25, 2024 | 107.00 | 107.00 | 104.59 | 104.85 | 1,808,450 | -2.63(-2.45%) |
Jun 24, 2024 | 108.73 | 108.73 | 106.95 | 107.48 | 1,578,218 | -1.45(-1.33%) |
Jun 21, 2024 | 109.45 | 110.13 | 108.61 | 108.93 | 1,742,480 | +0.02(+0.02%) |
Jun 20, 2024 | 109.66 | 110.26 | 108.69 | 108.91 | 1,011,155 | -1.00(-0.91%) |
Jun 18, 2024 | 109.04 | 110.31 | 108.78 | 109.91 | 1,084,327 | +0.61(+0.56%) |
Jun 17, 2024 | 107.23 | 109.46 | 106.89 | 109.30 | 1,080,419 | +1.60(+1.49%) |
Jun 14, 2024 | 106.15 | 107.75 | 106.03 | 107.70 | 1,313,048 | +1.22(+1.15%) |
Jun 13, 2024 | 106.60 | 106.80 | 105.89 | 106.48 | 1,304,572 | +0.09(+0.08%) |
Jun 12, 2024 | 107.63 | 107.67 | 105.71 | 106.39 | 1,517,797 | -1.54(-1.43%) |
Jun 11, 2024 | 107.53 | 107.97 | 106.64 | 107.93 | 1,438,793 | +0.21(+0.19%) |
Jun 10, 2024 | 107.12 | 107.77 | 105.93 | 107.72 | 1,169,370 | +0.34(+0.32%) |
Jun 07, 2024 | 107.91 | 108.58 | 107.26 | 107.38 | 830,810 | -0.53(-0.49%) |
Jun 06, 2024 | 107.76 | 108.26 | 107.40 | 107.91 | 796,219 | +0.20(+0.19%) |
Jun 05, 2024 | 107.84 | 107.92 | 106.70 | 107.71 | 952,527 | -0.40(-0.37%) |
Jun 04, 2024 | 107.72 | 108.34 | 107.31 | 108.11 | 1,106,267 | +0.82(+0.76%) |
Jun 03, 2024 | 106.60 | 108.50 | 106.60 | 107.29 | 1,502,838 | +0.28(+0.26%) |
May 31, 2024 | 104.36 | 107.18 | 104.32 | 107.01 | 2,658,920 | +2.65(+2.54%) |
May 30, 2024 | 103.32 | 104.63 | 102.91 | 104.36 | 1,070,953 | +1.05(+1.02%) |
May 29, 2024 | 104.07 | 104.07 | 103.20 | 103.31 | 1,797,115 | -0.85(-0.82%) |
May 28, 2024 | 105.62 | 106.06 | 103.90 | 104.16 | 1,631,124 | -2.31(-2.17%) |
May 24, 2024 | 106.65 | 107.00 | 106.05 | 106.47 | 770,768 | +0.05(+0.05%) |
May 23, 2024 | 107.08 | 107.73 | 106.36 | 106.42 | 799,464 | -0.89(-0.83%) |
May 22, 2024 | 106.88 | 107.40 | 106.55 | 107.31 | 597,182 | +0.25(+0.23%) |
May 21, 2024 | 106.95 | 107.31 | 106.46 | 107.06 | 843,326 | +0.55(+0.52%) |
May 20, 2024 | 106.37 | 106.62 | 105.84 | 106.51 | 705,856 | +0.12(+0.11%) |
May 17, 2024 | 106.80 | 106.80 | 106.03 | 106.39 | 829,712 | -0.29(-0.27%) |
May 16, 2024 | 107.46 | 107.91 | 106.57 | 106.68 | 1,015,138 | -0.50(-0.47%) |
May 15, 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844,241 | +0.35(+0.33%) |
May 14, 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1,215,852 | -0.04(-0.03%) |
May 13, 2024 | 107.02 | 107.47 | 106.36 | 106.87 | 913,804 | -0.16(-0.15%) |
May 10, 2024 | 106.84 | 107.30 | 106.53 | 107.03 | 682,498 | +0.26(+0.24%) |
May 09, 2024 | 106.70 | 107.25 | 106.09 | 106.77 | 884,809 | +0.27(+0.25%) |
May 08, 2024 | 107.34 | 107.43 | 106.05 | 106.50 | 1,044,312 | -0.15(-0.14%) |
May 07, 2024 | 105.83 | 106.89 | 105.45 | 106.65 | 975,162 | +1.52(+1.44%) |
May 06, 2024 | 105.89 | 106.32 | 104.83 | 105.13 | 1,228,027 | -0.70(-0.66%) |
May 03, 2024 | 104.94 | 106.04 | 103.64 | 105.83 | 1,287,301 | +0.23(+0.22%) |
May 02, 2024 | 105.81 | 106.30 | 103.14 | 105.60 | 2,030,044 | -0.38(-0.36%) |