Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 113.38 | 113.38 | 112.38 | 112.46 | 17,692 | -1.30(-1.15%) |
Jul 18, 2024 | 114.85 | 116.22 | 113.43 | 113.76 | 33,753 | -1.22(-1.06%) |
Jul 17, 2024 | 115.18 | 116.27 | 114.98 | 114.98 | 18,652 | -1.07(-0.92%) |
Jul 16, 2024 | 113.66 | 116.07 | 113.50 | 116.05 | 48,805 | +2.85(+2.52%) |
Jul 15, 2024 | 113.04 | 113.74 | 112.61 | 113.20 | 20,329 | +0.54(+0.48%) |
Jul 12, 2024 | 112.23 | 113.13 | 112.23 | 112.66 | 21,849 | +0.92(+0.82%) |
Jul 11, 2024 | 109.76 | 111.74 | 109.76 | 111.74 | 24,039 | +3.28(+3.02%) |
Jul 10, 2024 | 107.75 | 108.46 | 107.72 | 108.46 | 37,943 | +1.20(+1.12%) |
Jul 09, 2024 | 108.23 | 108.31 | 107.26 | 107.26 | 13,323 | -1.20(-1.11%) |
Jul 08, 2024 | 108.39 | 108.80 | 108.12 | 108.46 | 9,261 | +0.38(+0.35%) |
Jul 05, 2024 | 109.21 | 109.21 | 107.65 | 108.08 | 12,618 | -1.21(-1.11%) |
Jul 03, 2024 | 109.43 | 109.88 | 109.19 | 109.29 | 9,179 | +0.06(+0.06%) |
Jul 02, 2024 | 108.96 | 109.23 | 108.54 | 109.23 | 15,420 | +0.45(+0.42%) |
Jul 01, 2024 | 110.33 | 110.33 | 108.57 | 108.78 | 54,452 | -1.01(-0.92%) |
Jun 28, 2024 | 110.04 | 110.28 | 109.49 | 109.78 | 10,378 | +0.33(+0.31%) |
Jun 27, 2024 | 109.60 | 109.62 | 109.03 | 109.45 | 16,631 | -0.08(-0.07%) |
Jun 26, 2024 | 109.38 | 109.53 | 109.07 | 109.53 | 26,676 | -0.32(-0.29%) |
Jun 25, 2024 | 111.17 | 111.17 | 109.28 | 109.85 | 26,226 | -1.37(-1.23%) |
Jun 24, 2024 | 110.49 | 111.86 | 110.49 | 111.22 | 24,187 | +0.95(+0.86%) |
Jun 21, 2024 | 110.07 | 110.28 | 109.71 | 110.27 | 17,662 | +0.22(+0.20%) |
Jun 20, 2024 | 110.28 | 110.66 | 109.90 | 110.06 | 25,206 | -0.14(-0.13%) |
Jun 18, 2024 | 110.55 | 110.55 | 110.08 | 110.19 | 15,331 | +0.02(+0.02%) |
Jun 17, 2024 | 109.07 | 110.44 | 108.92 | 110.17 | 17,180 | +0.92(+0.84%) |
Jun 14, 2024 | 109.89 | 110.22 | 108.55 | 109.26 | 31,815 | -1.61(-1.45%) |
Jun 13, 2024 | 111.62 | 111.62 | 110.08 | 110.87 | 23,114 | -0.81(-0.73%) |
Jun 12, 2024 | 112.20 | 113.00 | 111.39 | 111.68 | 19,252 | +1.44(+1.30%) |
Jun 11, 2024 | 110.25 | 110.34 | 109.36 | 110.25 | 20,271 | -0.69(-0.62%) |
Jun 10, 2024 | 110.01 | 111.13 | 110.01 | 110.93 | 27,302 | +0.42(+0.38%) |
Jun 07, 2024 | 110.61 | 111.27 | 110.48 | 110.51 | 200,267 | -1.24(-1.11%) |
Jun 06, 2024 | 111.70 | 112.30 | 111.33 | 111.75 | 21,262 | -0.16(-0.14%) |
Jun 05, 2024 | 111.40 | 111.91 | 110.66 | 111.91 | 27,409 | +1.03(+0.93%) |
Jun 04, 2024 | 112.09 | 112.09 | 110.69 | 110.88 | 25,616 | -1.98(-1.76%) |
Jun 03, 2024 | 114.20 | 114.20 | 112.12 | 112.87 | 22,345 | -0.25(-0.22%) |
May 31, 2024 | 112.02 | 113.14 | 111.69 | 113.12 | 22,762 | +1.50(+1.35%) |
May 30, 2024 | 111.01 | 111.66 | 110.79 | 111.61 | 16,573 | +1.18(+1.06%) |
May 29, 2024 | 111.05 | 111.05 | 110.17 | 110.44 | 16,270 | -1.61(-1.43%) |
May 28, 2024 | 113.04 | 113.04 | 111.74 | 112.04 | 16,104 | -0.38(-0.34%) |
May 24, 2024 | 112.37 | 112.51 | 111.95 | 112.42 | 14,993 | +0.73(+0.65%) |
May 23, 2024 | 113.35 | 113.35 | 111.24 | 111.69 | 16,099 | -1.27(-1.12%) |
May 22, 2024 | 113.72 | 113.72 | 112.48 | 112.96 | 17,870 | -0.84(-0.74%) |
May 21, 2024 | 113.97 | 113.97 | 113.30 | 113.79 | 12,306 | -0.20(-0.18%) |
May 20, 2024 | 113.98 | 114.41 | 113.66 | 113.99 | 11,312 | -0.06(-0.06%) |
May 17, 2024 | 114.23 | 114.23 | 113.78 | 114.06 | 10,449 | -0.07(-0.06%) |
May 16, 2024 | 114.91 | 114.91 | 114.10 | 114.13 | 13,022 | -0.71(-0.62%) |
May 15, 2024 | 115.17 | 115.17 | 114.26 | 114.84 | 18,669 | +0.35(+0.30%) |
May 14, 2024 | 114.67 | 114.76 | 113.84 | 114.49 | 24,806 | +1.34(+1.18%) |
May 13, 2024 | 113.53 | 114.24 | 113.16 | 113.16 | 16,444 | +0.38(+0.34%) |
May 10, 2024 | 113.31 | 113.31 | 112.45 | 112.78 | 26,324 | -0.08(-0.07%) |
May 09, 2024 | 111.84 | 112.86 | 111.76 | 112.86 | 26,723 | +1.27(+1.13%) |
May 08, 2024 | 111.05 | 111.65 | 111.05 | 111.59 | 78,885 | -0.03(-0.03%) |
May 07, 2024 | 111.70 | 112.30 | 111.62 | 111.62 | 21,118 | +0.18(+0.16%) |
May 06, 2024 | 110.77 | 111.44 | 110.77 | 111.44 | 12,232 | +1.81(+1.65%) |
May 03, 2024 | 110.20 | 110.20 | 109.33 | 109.63 | 10,078 | +0.75(+0.69%) |
May 02, 2024 | 108.34 | 108.88 | 107.43 | 108.88 | 22,288 | +1.70(+1.58%) |