Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 113.55 | 113.55 | 112.07 | 112.65 | 551,007 | -0.32(-0.28%) |
Jul 18, 2024 | 112.58 | 115.66 | 112.47 | 112.97 | 903,966 | +0.01(+0.01%) |
Jul 17, 2024 | 111.08 | 113.25 | 111.08 | 112.96 | 726,694 | +1.73(+1.56%) |
Jul 16, 2024 | 109.97 | 111.48 | 108.92 | 111.23 | 596,430 | +1.94(+1.78%) |
Jul 15, 2024 | 109.32 | 110.57 | 108.77 | 109.29 | 709,655 | +0.64(+0.59%) |
Jul 12, 2024 | 109.94 | 110.09 | 108.28 | 108.65 | 742,939 | -0.54(-0.49%) |
Jul 11, 2024 | 110.79 | 111.69 | 108.90 | 109.19 | 723,093 | +0.21(+0.19%) |
Jul 10, 2024 | 108.64 | 109.10 | 107.70 | 108.98 | 576,627 | +0.97(+0.90%) |
Jul 09, 2024 | 107.77 | 108.46 | 106.89 | 108.01 | 868,916 | -0.02(-0.02%) |
Jul 08, 2024 | 107.86 | 108.33 | 107.39 | 108.03 | 403,848 | +0.31(+0.29%) |
Jul 05, 2024 | 107.83 | 108.42 | 107.34 | 107.72 | 508,799 | +0.22(+0.20%) |
Jul 03, 2024 | 109.00 | 109.00 | 107.44 | 107.50 | 494,027 | -1.43(-1.31%) |
Jul 02, 2024 | 109.83 | 110.15 | 108.54 | 108.93 | 479,297 | -0.26(-0.24%) |
Jul 01, 2024 | 108.77 | 109.53 | 107.78 | 109.19 | 591,493 | +0.08(+0.07%) |
Jun 28, 2024 | 109.03 | 110.06 | 108.43 | 109.11 | 1,338,779 | +0.40(+0.37%) |
Jun 27, 2024 | 107.75 | 108.74 | 107.34 | 108.71 | 495,650 | +1.05(+0.98%) |
Jun 26, 2024 | 107.62 | 108.95 | 107.42 | 107.66 | 741,489 | -1.23(-1.13%) |
Jun 25, 2024 | 109.93 | 109.98 | 108.57 | 108.89 | 577,988 | -1.17(-1.06%) |
Jun 24, 2024 | 108.75 | 110.88 | 108.44 | 110.06 | 615,231 | +1.39(+1.28%) |
Jun 21, 2024 | 109.46 | 110.16 | 107.54 | 108.67 | 1,270,788 | +0.33(+0.30%) |
Jun 20, 2024 | 108.22 | 108.62 | 107.42 | 108.34 | 790,178 | -0.25(-0.23%) |
Jun 18, 2024 | 107.92 | 108.74 | 107.42 | 108.59 | 752,833 | +1.11(+1.03%) |
Jun 17, 2024 | 106.36 | 108.03 | 105.29 | 107.48 | 658,580 | +0.46(+0.43%) |
Jun 14, 2024 | 105.75 | 107.32 | 105.13 | 107.03 | 445,724 | +1.04(+0.98%) |
Jun 13, 2024 | 106.26 | 107.20 | 105.68 | 105.99 | 758,043 | -0.41(-0.38%) |
Jun 12, 2024 | 107.22 | 107.96 | 106.32 | 106.39 | 725,513 | +1.19(+1.13%) |
Jun 11, 2024 | 105.89 | 106.45 | 105.16 | 105.20 | 622,869 | -1.32(-1.24%) |
Jun 10, 2024 | 105.51 | 107.86 | 105.31 | 106.52 | 867,224 | +0.83(+0.79%) |
Jun 07, 2024 | 104.59 | 105.80 | 104.59 | 105.69 | 411,035 | -0.29(-0.27%) |
Jun 06, 2024 | 105.77 | 106.32 | 105.11 | 105.98 | 474,762 | -0.26(-0.24%) |
Jun 05, 2024 | 105.23 | 106.46 | 104.15 | 106.23 | 824,523 | +0.85(+0.81%) |
Jun 04, 2024 | 102.79 | 105.83 | 102.65 | 105.38 | 1,015,193 | +2.72(+2.64%) |
Jun 03, 2024 | 102.63 | 104.37 | 101.61 | 102.67 | 1,052,357 | +0.98(+0.96%) |
May 31, 2024 | 100.84 | 101.83 | 99.72 | 101.69 | 1,461,366 | +1.62(+1.62%) |
May 30, 2024 | 99.24 | 100.15 | 99.12 | 100.06 | 786,382 | +1.59(+1.62%) |
May 29, 2024 | 99.12 | 99.15 | 97.42 | 98.47 | 996,586 | -2.09(-2.08%) |
May 28, 2024 | 102.96 | 103.31 | 100.43 | 100.56 | 802,111 | -2.07(-2.02%) |
May 24, 2024 | 103.23 | 103.66 | 102.38 | 102.63 | 578,613 | -0.41(-0.39%) |
May 23, 2024 | 104.05 | 104.19 | 102.81 | 103.03 | 680,410 | -1.34(-1.28%) |
May 22, 2024 | 104.72 | 105.75 | 104.21 | 104.37 | 909,540 | -0.56(-0.53%) |
May 21, 2024 | 104.46 | 105.23 | 104.41 | 104.93 | 903,942 | +0.35(+0.33%) |
May 20, 2024 | 105.39 | 105.62 | 104.39 | 104.58 | 1,306,789 | -0.92(-0.87%) |
May 17, 2024 | 106.05 | 106.16 | 105.17 | 105.50 | 841,736 | -0.02(-0.02%) |
May 16, 2024 | 107.12 | 107.38 | 105.52 | 105.52 | 782,289 | -1.48(-1.38%) |
May 15, 2024 | 107.59 | 107.59 | 106.40 | 107.00 | 850,303 | +1.09(+1.03%) |
May 14, 2024 | 106.30 | 106.72 | 105.39 | 105.91 | 612,291 | +0.17(+0.16%) |
May 13, 2024 | 106.06 | 106.67 | 105.05 | 105.74 | 691,335 | +0.10(+0.09%) |
May 10, 2024 | 106.37 | 106.46 | 105.35 | 105.64 | 635,915 | -0.19(-0.18%) |
May 09, 2024 | 103.63 | 105.94 | 103.44 | 105.83 | 774,436 | +2.64(+2.55%) |
May 08, 2024 | 104.88 | 105.06 | 102.69 | 103.19 | 830,844 | -1.80(-1.72%) |
May 07, 2024 | 106.01 | 106.20 | 104.33 | 105.00 | 852,217 | +0.01(+0.01%) |
May 06, 2024 | 105.67 | 107.15 | 104.15 | 104.98 | 1,691,028 | +0.89(+0.86%) |
May 03, 2024 | 101.07 | 104.37 | 99.82 | 104.09 | 2,144,929 | +4.51(+4.53%) |
May 02, 2024 | 98.41 | 100.33 | 97.27 | 99.59 | 1,184,598 | +1.96(+2.01%) |