Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 113.03 | 113.03 | 112.25 | 112.53 | 17,590 | -0.39(-0.35%) |
Jul 18, 2024 | 114.29 | 115.52 | 112.81 | 112.92 | 68,320 | -1.62(-1.41%) |
Jul 17, 2024 | 114.69 | 116.33 | 114.54 | 114.54 | 48,691 | -1.36(-1.17%) |
Jul 16, 2024 | 113.35 | 115.94 | 113.35 | 115.90 | 41,548 | +3.04(+2.69%) |
Jul 15, 2024 | 112.18 | 113.53 | 112.07 | 112.86 | 24,445 | +0.84(+0.75%) |
Jul 12, 2024 | 111.64 | 112.43 | 111.51 | 112.02 | 148,587 | +1.23(+1.11%) |
Jul 11, 2024 | 109.20 | 111.01 | 109.20 | 110.79 | 39,857 | +2.84(+2.63%) |
Jul 10, 2024 | 106.95 | 107.95 | 106.95 | 107.95 | 16,506 | +1.10(+1.03%) |
Jul 09, 2024 | 107.40 | 107.59 | 106.85 | 106.85 | 41,864 | -0.46(-0.43%) |
Jul 08, 2024 | 107.39 | 108.00 | 107.18 | 107.31 | 27,352 | +0.27(+0.25%) |
Jul 05, 2024 | 108.07 | 108.07 | 106.70 | 107.04 | 10,783 | -0.87(-0.81%) |
Jul 03, 2024 | 107.79 | 108.56 | 107.78 | 107.91 | 10,190 | +0.05(+0.04%) |
Jul 02, 2024 | 107.21 | 107.92 | 107.21 | 107.86 | 64,277 | +0.41(+0.38%) |
Jul 01, 2024 | 108.81 | 108.98 | 107.45 | 107.46 | 122,623 | -1.07(-0.98%) |
Jun 28, 2024 | 108.24 | 109.21 | 108.09 | 108.53 | 24,575 | +0.55(+0.51%) |
Jun 27, 2024 | 107.39 | 108.05 | 107.39 | 107.98 | 14,514 | +0.56(+0.52%) |
Jun 26, 2024 | 107.25 | 107.75 | 107.25 | 107.42 | 12,450 | -0.50(-0.46%) |
Jun 25, 2024 | 108.70 | 108.70 | 107.55 | 107.92 | 11,227 | -0.64(-0.59%) |
Jun 24, 2024 | 108.34 | 109.18 | 108.34 | 108.56 | 11,802 | +0.84(+0.78%) |
Jun 21, 2024 | 107.66 | 107.90 | 107.14 | 107.72 | 20,904 | -0.26(-0.24%) |
Jun 20, 2024 | 107.88 | 108.37 | 107.60 | 107.98 | 18,953 | +0.13(+0.12%) |
Jun 18, 2024 | 107.51 | 108.23 | 107.51 | 107.85 | 12,094 | +0.34(+0.32%) |
Jun 17, 2024 | 105.89 | 107.61 | 105.89 | 107.51 | 10,053 | +1.14(+1.07%) |
Jun 14, 2024 | 106.43 | 107.15 | 105.98 | 106.38 | 9,970 | -1.84(-1.70%) |
Jun 13, 2024 | 109.31 | 109.31 | 107.47 | 108.22 | 13,079 | -0.93(-0.85%) |
Jun 12, 2024 | 108.96 | 110.48 | 108.96 | 109.15 | 13,464 | +1.58(+1.47%) |
Jun 11, 2024 | 107.39 | 107.86 | 106.67 | 107.56 | 20,027 | -0.79(-0.73%) |
Jun 10, 2024 | 107.34 | 108.41 | 106.56 | 108.35 | 7,416 | +0.41(+0.38%) |
Jun 07, 2024 | 107.81 | 108.57 | 107.81 | 107.94 | 6,879 | -0.79(-0.72%) |
Jun 06, 2024 | 109.16 | 109.16 | 108.51 | 108.73 | 10,025 | -0.38(-0.35%) |
Jun 05, 2024 | 108.51 | 109.12 | 108.23 | 109.11 | 14,338 | +1.17(+1.08%) |
Jun 04, 2024 | 108.85 | 108.85 | 107.88 | 107.94 | 17,147 | -1.61(-1.47%) |
Jun 03, 2024 | 111.24 | 111.24 | 109.11 | 109.56 | 12,527 | -1.09(-0.98%) |
May 31, 2024 | 109.94 | 110.64 | 109.27 | 110.64 | 13,886 | +1.31(+1.19%) |
May 30, 2024 | 108.77 | 109.62 | 108.77 | 109.34 | 31,241 | +0.88(+0.81%) |
May 29, 2024 | 108.80 | 108.85 | 108.29 | 108.46 | 31,641 | -1.50(-1.36%) |
May 28, 2024 | 111.02 | 111.02 | 109.51 | 109.95 | 69,091 | -0.47(-0.42%) |
May 24, 2024 | 109.83 | 110.42 | 109.63 | 110.42 | 11,913 | +1.08(+0.98%) |
May 23, 2024 | 111.27 | 111.27 | 108.92 | 109.35 | 13,915 | -1.30(-1.17%) |
May 22, 2024 | 111.21 | 111.35 | 110.33 | 110.64 | 16,612 | -1.20(-1.07%) |
May 21, 2024 | 111.46 | 111.84 | 111.41 | 111.84 | 12,311 | +0.06(+0.05%) |
May 20, 2024 | 111.56 | 112.25 | 111.56 | 111.78 | 42,659 | +0.07(+0.06%) |
May 17, 2024 | 111.44 | 111.71 | 111.36 | 111.71 | 31,092 | +0.11(+0.10%) |
May 16, 2024 | 112.52 | 112.52 | 111.49 | 111.59 | 34,587 | -1.04(-0.92%) |
May 15, 2024 | 112.79 | 112.79 | 112.02 | 112.64 | 17,164 | +1.05(+0.94%) |
May 14, 2024 | 111.84 | 111.85 | 111.20 | 111.59 | 15,317 | +0.91(+0.82%) |
May 13, 2024 | 111.32 | 111.61 | 110.68 | 110.68 | 14,561 | -0.07(-0.06%) |
May 10, 2024 | 111.45 | 111.45 | 110.53 | 110.75 | 34,547 | -0.43(-0.39%) |
May 09, 2024 | 110.16 | 111.18 | 110.02 | 111.18 | 18,216 | +1.13(+1.03%) |
May 08, 2024 | 109.44 | 110.09 | 109.44 | 110.05 | 16,720 | -0.11(-0.10%) |
May 07, 2024 | 110.17 | 110.88 | 109.98 | 110.16 | 12,480 | +0.28(+0.25%) |
May 06, 2024 | 109.20 | 109.94 | 109.20 | 109.89 | 32,080 | +1.61(+1.48%) |
May 03, 2024 | 108.90 | 109.20 | 107.97 | 108.28 | 25,114 | +1.05(+0.98%) |
May 02, 2024 | 106.97 | 107.33 | 105.96 | 107.23 | 13,586 | +1.48(+1.40%) |