Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 117.29 | 125.27 | 117.29 | 124.47 | 278,814 | +5.79(+4.88%) |
Jul 24, 2024 | 121.97 | 123.44 | 118.52 | 118.68 | 232,323 | -4.50(-3.65%) |
Jul 23, 2024 | 120.58 | 124.14 | 119.67 | 123.18 | 162,638 | +1.65(+1.36%) |
Jul 22, 2024 | 118.95 | 121.92 | 116.41 | 121.53 | 122,129 | +3.59(+3.04%) |
Jul 19, 2024 | 119.10 | 119.15 | 116.89 | 117.94 | 121,744 | -0.86(-0.72%) |
Jul 18, 2024 | 121.51 | 125.60 | 118.06 | 118.80 | 159,196 | -3.09(-2.54%) |
Jul 17, 2024 | 122.55 | 123.93 | 121.71 | 121.89 | 214,740 | -1.80(-1.46%) |
Jul 16, 2024 | 120.51 | 124.42 | 120.31 | 123.69 | 260,628 | +4.74(+3.98%) |
Jul 15, 2024 | 117.44 | 120.35 | 117.03 | 118.95 | 159,902 | +2.70(+2.32%) |
Jul 12, 2024 | 113.82 | 117.91 | 110.83 | 116.25 | 190,777 | +2.71(+2.39%) |
Jul 11, 2024 | 110.98 | 114.60 | 110.98 | 113.54 | 146,022 | +5.27(+4.87%) |
Jul 10, 2024 | 104.96 | 108.52 | 104.79 | 108.27 | 145,675 | +3.26(+3.10%) |
Jul 09, 2024 | 108.00 | 108.00 | 104.87 | 105.01 | 175,206 | -3.42(-3.15%) |
Jul 08, 2024 | 108.02 | 108.84 | 107.73 | 108.43 | 85,583 | +1.27(+1.19%) |
Jul 05, 2024 | 108.18 | 108.18 | 106.46 | 107.16 | 110,750 | -1.94(-1.78%) |
Jul 03, 2024 | 107.94 | 110.31 | 107.79 | 109.10 | 145,301 | +1.97(+1.84%) |
Jul 02, 2024 | 110.32 | 110.97 | 106.96 | 107.13 | 271,792 | -3.07(-2.79%) |
Jul 01, 2024 | 109.98 | 110.39 | 107.97 | 110.20 | 510,149 | +1.65(+1.52%) |
Jun 28, 2024 | 108.46 | 109.20 | 106.59 | 108.55 | 1,028,444 | +1.23(+1.15%) |
Jun 27, 2024 | 107.69 | 107.87 | 105.96 | 107.32 | 104,138 | -0.04(-0.04%) |
Jun 26, 2024 | 106.93 | 107.56 | 105.78 | 107.36 | 150,226 | +0.20(+0.19%) |
Jun 25, 2024 | 108.13 | 108.13 | 105.52 | 107.16 | 142,693 | -1.31(-1.21%) |
Jun 24, 2024 | 107.76 | 109.68 | 107.76 | 108.47 | 163,385 | +0.50(+0.46%) |
Jun 21, 2024 | 106.69 | 108.42 | 105.18 | 107.97 | 660,537 | +1.06(+0.99%) |
Jun 20, 2024 | 105.87 | 108.07 | 105.20 | 106.91 | 314,674 | +0.41(+0.38%) |
Jun 18, 2024 | 106.03 | 106.71 | 104.16 | 106.50 | 186,377 | +0.43(+0.41%) |
Jun 17, 2024 | 103.59 | 106.52 | 102.43 | 106.07 | 1,185,252 | +2.57(+2.48%) |
Jun 14, 2024 | 103.62 | 104.21 | 101.58 | 103.50 | 153,788 | -1.65(-1.57%) |
Jun 13, 2024 | 106.32 | 106.72 | 103.87 | 105.15 | 132,473 | -1.67(-1.56%) |
Jun 12, 2024 | 107.61 | 109.58 | 105.83 | 106.82 | 228,972 | +2.32(+2.22%) |
Jun 11, 2024 | 104.01 | 104.52 | 102.34 | 104.50 | 202,051 | -0.40(-0.38%) |
Jun 10, 2024 | 105.28 | 106.53 | 104.28 | 104.90 | 190,911 | -1.73(-1.62%) |
Jun 07, 2024 | 107.16 | 107.56 | 106.27 | 106.63 | 102,131 | -1.44(-1.33%) |
Jun 06, 2024 | 110.25 | 110.25 | 107.15 | 108.07 | 117,725 | -2.92(-2.63%) |
Jun 05, 2024 | 110.28 | 111.32 | 108.94 | 110.99 | 100,509 | +0.72(+0.65%) |
Jun 04, 2024 | 112.56 | 113.75 | 110.08 | 110.27 | 127,740 | -3.38(-2.97%) |
Jun 03, 2024 | 115.53 | 115.53 | 112.69 | 113.65 | 107,643 | -0.40(-0.35%) |
May 31, 2024 | 113.36 | 114.25 | 112.36 | 114.05 | 100,221 | +0.98(+0.87%) |
May 30, 2024 | 111.79 | 113.21 | 110.94 | 113.06 | 99,836 | +2.21(+1.99%) |
May 29, 2024 | 111.25 | 111.94 | 110.29 | 110.86 | 82,815 | -1.46(-1.30%) |
May 28, 2024 | 112.59 | 113.32 | 111.63 | 112.32 | 91,240 | -0.13(-0.12%) |
May 24, 2024 | 111.40 | 112.49 | 110.59 | 112.45 | 105,661 | +2.09(+1.89%) |
May 23, 2024 | 110.48 | 111.05 | 108.47 | 110.36 | 108,682 | +0.29(+0.26%) |
May 22, 2024 | 111.00 | 111.76 | 109.18 | 110.07 | 115,071 | -1.48(-1.33%) |
May 21, 2024 | 111.08 | 112.15 | 110.95 | 111.55 | 60,350 | -0.76(-0.67%) |
May 20, 2024 | 110.84 | 112.87 | 110.84 | 112.31 | 105,105 | +1.45(+1.31%) |
May 17, 2024 | 112.23 | 112.23 | 109.89 | 110.86 | 121,061 | -1.09(-0.98%) |
May 16, 2024 | 114.91 | 115.05 | 111.29 | 111.95 | 120,682 | -2.87(-2.50%) |
May 15, 2024 | 117.19 | 117.37 | 113.77 | 114.82 | 127,045 | -1.00(-0.86%) |
May 14, 2024 | 113.85 | 117.19 | 112.78 | 115.81 | 180,680 | +3.35(+2.98%) |
May 13, 2024 | 115.35 | 115.43 | 111.99 | 112.46 | 135,158 | -1.87(-1.64%) |
May 10, 2024 | 115.05 | 115.43 | 112.92 | 114.33 | 96,052 | -0.14(-0.12%) |
May 09, 2024 | 114.00 | 114.76 | 113.12 | 114.47 | 164,370 | +0.47(+0.41%) |
May 08, 2024 | 112.46 | 114.63 | 111.67 | 114.00 | 163,956 | +0.41(+0.36%) |
May 07, 2024 | 113.26 | 114.79 | 112.63 | 113.59 | 178,630 | +0.95(+0.85%) |
May 06, 2024 | 111.92 | 113.41 | 111.53 | 112.64 | 146,028 | +2.04(+1.84%) |
May 03, 2024 | 111.64 | 112.70 | 107.90 | 110.60 | 231,563 | +0.79(+0.72%) |
May 02, 2024 | 108.58 | 111.12 | 101.92 | 109.81 | 348,862 | +6.25(+6.03%) |