Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 115.01 | 115.42 | 113.91 | 114.59 | 2,082,608 | +0.44(+0.39%) |
Jul 11, 2024 | 111.77 | 114.29 | 111.45 | 114.15 | 2,236,206 | +2.65(+2.38%) |
Jul 10, 2024 | 109.71 | 111.61 | 109.63 | 111.50 | 1,877,716 | +1.91(+1.74%) |
Jul 09, 2024 | 109.45 | 110.59 | 109.01 | 109.59 | 1,266,694 | -0.38(-0.35%) |
Jul 08, 2024 | 110.51 | 110.88 | 109.93 | 109.97 | 1,511,028 | +0.51(+0.47%) |
Jul 05, 2024 | 109.42 | 109.90 | 108.27 | 109.46 | 1,468,591 | -0.10(-0.09%) |
Jul 03, 2024 | 109.73 | 110.73 | 109.11 | 109.56 | 1,074,796 | +0.29(+0.27%) |
Jul 02, 2024 | 108.00 | 109.34 | 107.86 | 109.27 | 2,474,959 | +1.22(+1.13%) |
Jul 01, 2024 | 111.06 | 111.34 | 107.94 | 108.05 | 2,437,521 | -2.11(-1.92%) |
Jun 28, 2024 | 108.76 | 111.05 | 108.44 | 110.16 | 4,756,236 | +1.87(+1.73%) |
Jun 27, 2024 | 106.50 | 108.32 | 106.25 | 108.29 | 3,472,999 | +2.17(+2.04%) |
Jun 26, 2024 | 107.38 | 107.76 | 105.70 | 106.12 | 2,500,478 | -1.75(-1.62%) |
Jun 25, 2024 | 109.21 | 109.56 | 107.50 | 107.87 | 2,014,614 | -1.45(-1.33%) |
Jun 24, 2024 | 109.02 | 110.15 | 108.67 | 109.32 | 2,043,934 | +0.91(+0.84%) |
Jun 21, 2024 | 108.25 | 108.61 | 106.69 | 108.41 | 3,042,894 | +0.27(+0.25%) |
Jun 20, 2024 | 108.74 | 108.75 | 107.71 | 108.14 | 1,984,594 | -0.54(-0.50%) |
Jun 18, 2024 | 107.35 | 108.84 | 106.78 | 108.68 | 2,078,186 | +1.31(+1.22%) |
Jun 17, 2024 | 106.52 | 107.41 | 105.70 | 107.37 | 2,017,358 | +0.91(+0.85%) |
Jun 14, 2024 | 107.36 | 107.75 | 105.88 | 106.46 | 1,829,227 | -2.07(-1.91%) |
Jun 13, 2024 | 108.24 | 108.73 | 107.29 | 108.53 | 1,865,721 | +0.03(+0.03%) |
Jun 12, 2024 | 108.54 | 109.14 | 107.25 | 108.50 | 2,109,720 | +0.89(+0.83%) |
Jun 11, 2024 | 108.20 | 108.54 | 106.64 | 107.61 | 1,566,522 | -1.12(-1.03%) |
Jun 10, 2024 | 107.98 | 109.51 | 107.69 | 108.73 | 1,871,418 | +0.75(+0.69%) |
Jun 07, 2024 | 106.15 | 108.13 | 105.87 | 107.98 | 3,173,695 | +2.01(+1.90%) |
Jun 06, 2024 | 108.36 | 108.53 | 105.80 | 105.97 | 2,385,036 | -2.31(-2.13%) |
Jun 05, 2024 | 107.49 | 108.33 | 107.04 | 108.28 | 2,030,322 | +1.41(+1.32%) |
Jun 04, 2024 | 108.28 | 108.88 | 106.50 | 106.87 | 3,013,018 | -2.16(-1.98%) |
Jun 03, 2024 | 112.69 | 112.69 | 108.67 | 109.03 | 2,870,378 | -3.13(-2.79%) |
May 31, 2024 | 110.75 | 112.25 | 109.54 | 112.16 | 4,378,832 | +1.26(+1.14%) |
May 30, 2024 | 110.78 | 111.43 | 110.10 | 110.90 | 2,051,337 | -0.02(-0.02%) |
May 29, 2024 | 111.29 | 111.54 | 110.52 | 110.92 | 1,831,644 | -1.13(-1.01%) |
May 28, 2024 | 113.66 | 114.04 | 111.77 | 112.05 | 2,257,569 | -1.37(-1.21%) |
May 24, 2024 | 113.04 | 113.67 | 112.67 | 113.42 | 1,345,233 | +0.93(+0.83%) |
May 23, 2024 | 115.44 | 115.62 | 112.34 | 112.49 | 2,642,739 | -2.19(-1.91%) |
May 22, 2024 | 113.68 | 114.68 | 113.36 | 114.68 | 1,931,126 | +0.98(+0.86%) |
May 21, 2024 | 113.54 | 114.05 | 113.38 | 113.70 | 2,357,267 | +0.00(+0.00%) |
May 20, 2024 | 113.11 | 114.55 | 113.01 | 113.70 | 1,852,556 | +0.82(+0.73%) |
May 17, 2024 | 113.38 | 113.38 | 112.26 | 112.88 | 1,619,656 | +0.06(+0.05%) |
May 16, 2024 | 114.00 | 114.64 | 112.79 | 112.82 | 1,927,570 | -1.48(-1.29%) |
May 15, 2024 | 114.47 | 114.87 | 113.87 | 114.30 | 1,957,845 | +0.47(+0.41%) |
May 14, 2024 | 114.12 | 114.49 | 113.45 | 113.83 | 1,521,872 | -0.47(-0.41%) |
May 13, 2024 | 114.94 | 115.43 | 114.19 | 114.30 | 1,865,831 | -0.73(-0.63%) |
May 10, 2024 | 115.78 | 116.23 | 114.64 | 115.02 | 2,433,592 | -0.04(-0.03%) |
May 09, 2024 | 113.87 | 115.24 | 113.61 | 115.06 | 5,005,996 | +2.93(+2.61%) |
May 08, 2024 | 103.72 | 112.48 | 103.42 | 112.14 | 6,200,473 | +5.23(+4.89%) |
May 07, 2024 | 106.12 | 107.07 | 105.53 | 106.91 | 6,929,978 | +1.16(+1.09%) |
May 06, 2024 | 106.54 | 106.92 | 104.45 | 105.75 | 7,502,292 | -0.30(-0.28%) |
May 03, 2024 | 106.68 | 106.89 | 105.47 | 106.05 | 5,953,097 | +0.13(+0.12%) |
May 02, 2024 | 106.71 | 106.99 | 104.79 | 105.92 | 3,604,226 | -0.04(-0.04%) |