Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 109.65 | 110.45 | 108.08 | 108.78 | 85,050 | +0.56(+0.52%) |
Jul 25, 2024 | 107.06 | 109.76 | 107.06 | 108.22 | 98,319 | +1.86(+1.75%) |
Jul 24, 2024 | 107.49 | 108.59 | 105.94 | 106.36 | 71,518 | -1.87(-1.73%) |
Jul 23, 2024 | 106.10 | 109.39 | 105.49 | 108.23 | 129,298 | +1.86(+1.75%) |
Jul 22, 2024 | 106.44 | 106.97 | 104.48 | 106.37 | 101,994 | +0.54(+0.51%) |
Jul 19, 2024 | 107.73 | 108.58 | 105.60 | 105.83 | 82,061 | -1.80(-1.67%) |
Jul 18, 2024 | 107.38 | 110.14 | 106.83 | 107.63 | 92,161 | -0.38(-0.35%) |
Jul 17, 2024 | 107.40 | 109.20 | 106.75 | 108.01 | 168,248 | -0.28(-0.26%) |
Jul 16, 2024 | 105.00 | 108.62 | 105.00 | 108.29 | 92,726 | +4.32(+4.16%) |
Jul 15, 2024 | 102.27 | 105.79 | 102.27 | 103.97 | 124,333 | +2.37(+2.33%) |
Jul 12, 2024 | 102.65 | 104.52 | 101.42 | 101.60 | 112,859 | +0.16(+0.16%) |
Jul 11, 2024 | 99.71 | 102.13 | 99.69 | 101.44 | 89,194 | +3.49(+3.56%) |
Jul 10, 2024 | 97.67 | 98.58 | 97.33 | 97.95 | 65,251 | +1.00(+1.03%) |
Jul 09, 2024 | 99.06 | 99.19 | 96.82 | 96.95 | 113,058 | -2.17(-2.19%) |
Jul 08, 2024 | 98.17 | 99.60 | 98.17 | 99.12 | 123,670 | +1.67(+1.71%) |
Jul 05, 2024 | 98.22 | 98.42 | 97.02 | 97.45 | 83,963 | -1.09(-1.11%) |
Jul 03, 2024 | 99.01 | 99.60 | 98.31 | 98.54 | 24,703 | -0.12(-0.12%) |
Jul 02, 2024 | 97.64 | 99.09 | 97.64 | 98.66 | 84,267 | +0.89(+0.91%) |
Jul 01, 2024 | 98.73 | 98.73 | 96.71 | 97.77 | 93,075 | -0.67(-0.68%) |
Jun 28, 2024 | 98.57 | 98.88 | 97.05 | 98.44 | 270,700 | +0.76(+0.78%) |
Jun 27, 2024 | 97.86 | 98.34 | 97.12 | 97.68 | 59,341 | +0.16(+0.16%) |
Jun 26, 2024 | 97.19 | 97.87 | 96.68 | 97.52 | 74,978 | -0.10(-0.10%) |
Jun 25, 2024 | 98.15 | 98.44 | 96.88 | 97.62 | 86,937 | -0.95(-0.96%) |
Jun 24, 2024 | 98.38 | 99.30 | 98.19 | 98.57 | 69,937 | +0.00(+0.00%) |
Jun 21, 2024 | 97.10 | 98.76 | 96.31 | 98.57 | 222,498 | +1.53(+1.58%) |
Jun 20, 2024 | 97.25 | 97.71 | 96.24 | 97.04 | 103,916 | -0.87(-0.89%) |
Jun 18, 2024 | 96.82 | 98.28 | 96.68 | 97.91 | 74,821 | +0.94(+0.97%) |
Jun 17, 2024 | 96.11 | 97.29 | 96.08 | 96.97 | 144,984 | +0.70(+0.73%) |
Jun 14, 2024 | 97.22 | 97.23 | 95.42 | 96.27 | 167,211 | -2.04(-2.08%) |
Jun 13, 2024 | 99.11 | 99.97 | 96.50 | 98.31 | 176,249 | -1.93(-1.93%) |
Jun 12, 2024 | 100.00 | 101.66 | 99.29 | 100.24 | 79,709 | +1.75(+1.78%) |
Jun 11, 2024 | 98.50 | 99.10 | 97.54 | 98.49 | 73,241 | -0.62(-0.63%) |
Jun 10, 2024 | 98.13 | 99.49 | 97.75 | 99.11 | 105,275 | +0.11(+0.11%) |
Jun 07, 2024 | 99.40 | 99.86 | 98.31 | 99.00 | 62,000 | -0.92(-0.92%) |
Jun 06, 2024 | 100.81 | 100.90 | 99.06 | 99.92 | 109,809 | -1.00(-0.99%) |
Jun 05, 2024 | 101.75 | 102.43 | 100.25 | 100.92 | 135,331 | -0.96(-0.94%) |
Jun 04, 2024 | 102.36 | 103.06 | 100.52 | 101.88 | 298,739 | +1.51(+1.50%) |
Jun 03, 2024 | 103.85 | 104.66 | 100.17 | 100.37 | 129,128 | -2.29(-2.23%) |
May 31, 2024 | 102.29 | 102.81 | 101.08 | 102.66 | 155,200 | +0.98(+0.96%) |
May 30, 2024 | 100.20 | 101.70 | 100.06 | 101.68 | 104,036 | +1.82(+1.82%) |
May 29, 2024 | 100.20 | 101.40 | 99.39 | 99.86 | 197,230 | -1.25(-1.23%) |
May 28, 2024 | 102.67 | 102.72 | 100.78 | 101.11 | 93,592 | -1.13(-1.10%) |
May 24, 2024 | 102.09 | 102.30 | 100.85 | 102.24 | 102,658 | +0.33(+0.32%) |
May 23, 2024 | 102.47 | 103.34 | 101.29 | 101.91 | 126,705 | -0.43(-0.42%) |
May 22, 2024 | 103.61 | 103.82 | 101.83 | 102.34 | 73,126 | -1.45(-1.39%) |
May 21, 2024 | 104.04 | 104.50 | 103.50 | 103.78 | 73,494 | -0.37(-0.35%) |
May 20, 2024 | 104.89 | 105.55 | 104.02 | 104.15 | 71,114 | -0.46(-0.44%) |
May 17, 2024 | 105.69 | 105.75 | 104.35 | 104.61 | 113,111 | -0.58(-0.55%) |
May 16, 2024 | 105.34 | 105.55 | 103.53 | 105.19 | 114,481 | -0.42(-0.40%) |
May 15, 2024 | 106.49 | 108.48 | 105.52 | 105.61 | 112,242 | +0.15(+0.14%) |
May 14, 2024 | 105.25 | 105.64 | 103.47 | 105.46 | 134,922 | +0.52(+0.49%) |
May 13, 2024 | 106.13 | 106.38 | 104.52 | 104.94 | 128,742 | -1.01(-0.95%) |
May 10, 2024 | 107.08 | 107.49 | 105.88 | 105.95 | 94,888 | -0.60(-0.56%) |
May 09, 2024 | 107.80 | 108.25 | 106.28 | 106.55 | 101,275 | -1.17(-1.08%) |
May 08, 2024 | 106.82 | 108.64 | 106.51 | 107.71 | 100,914 | +0.86(+0.80%) |
May 07, 2024 | 107.06 | 108.20 | 106.38 | 106.86 | 192,575 | +0.16(+0.15%) |
May 06, 2024 | 106.51 | 108.70 | 106.13 | 106.70 | 170,876 | +0.02(+0.02%) |
May 03, 2024 | 109.60 | 111.25 | 104.14 | 106.68 | 248,347 | -8.71(-7.55%) |
May 02, 2024 | 115.70 | 115.98 | 114.31 | 115.38 | 109,947 | +0.90(+0.78%) |