Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 99.14 | 101.29 | 98.78 | 100.05 | 537,936 | +2.94(+3.03%) |
Jul 25, 2024 | 97.90 | 97.94 | 95.08 | 97.11 | 1,082,055 | -0.79(-0.81%) |
Jul 24, 2024 | 100.61 | 101.08 | 97.87 | 97.90 | 955,675 | -3.10(-3.07%) |
Jul 23, 2024 | 101.11 | 102.36 | 99.97 | 101.00 | 772,667 | -0.90(-0.88%) |
Jul 22, 2024 | 102.06 | 102.06 | 99.35 | 101.90 | 998,762 | +1.32(+1.31%) |
Jul 19, 2024 | 101.46 | 101.67 | 100.35 | 100.58 | 871,441 | -0.89(-0.88%) |
Jul 18, 2024 | 104.93 | 105.75 | 100.79 | 101.47 | 1,045,514 | -3.38(-3.22%) |
Jul 17, 2024 | 103.95 | 108.70 | 103.95 | 104.85 | 995,166 | -1.64(-1.54%) |
Jul 16, 2024 | 104.23 | 106.57 | 102.67 | 106.49 | 1,354,070 | +2.60(+2.50%) |
Jul 15, 2024 | 107.04 | 107.04 | 103.77 | 103.89 | 1,009,901 | -3.53(-3.29%) |
Jul 12, 2024 | 109.81 | 110.44 | 106.91 | 107.42 | 673,161 | -1.46(-1.34%) |
Jul 11, 2024 | 108.60 | 110.07 | 107.73 | 108.88 | 646,699 | +2.26(+2.12%) |
Jul 10, 2024 | 106.69 | 107.36 | 105.75 | 106.62 | 521,245 | +0.21(+0.20%) |
Jul 09, 2024 | 106.37 | 108.91 | 106.01 | 106.41 | 840,016 | -0.20(-0.19%) |
Jul 08, 2024 | 104.54 | 106.65 | 104.36 | 106.61 | 616,404 | +2.85(+2.75%) |
Jul 05, 2024 | 104.11 | 105.19 | 102.26 | 103.76 | 964,789 | -0.91(-0.87%) |
Jul 03, 2024 | 103.61 | 104.85 | 102.12 | 104.67 | 519,644 | +1.50(+1.45%) |
Jul 02, 2024 | 105.06 | 105.29 | 103.10 | 103.17 | 866,958 | -1.97(-1.87%) |
Jul 01, 2024 | 106.37 | 106.98 | 104.53 | 105.14 | 704,568 | -0.73(-0.69%) |
Jun 28, 2024 | 106.31 | 107.20 | 104.61 | 105.87 | 1,206,548 | -1.06(-0.99%) |
Jun 27, 2024 | 106.95 | 108.44 | 105.50 | 106.93 | 994,441 | -2.50(-2.28%) |
Jun 26, 2024 | 111.84 | 111.99 | 109.30 | 109.43 | 692,768 | -3.08(-2.74%) |
Jun 25, 2024 | 114.51 | 114.51 | 112.48 | 112.51 | 479,617 | -1.63(-1.43%) |
Jun 24, 2024 | 114.20 | 116.22 | 113.59 | 114.14 | 692,070 | -0.29(-0.25%) |
Jun 21, 2024 | 111.84 | 114.61 | 110.84 | 114.43 | 3,546,865 | +2.50(+2.23%) |
Jun 20, 2024 | 112.98 | 113.60 | 111.72 | 111.93 | 855,675 | -1.39(-1.23%) |
Jun 18, 2024 | 114.22 | 114.41 | 112.65 | 113.32 | 504,813 | -1.07(-0.94%) |
Jun 17, 2024 | 113.16 | 114.65 | 112.02 | 114.39 | 519,009 | +1.13(+1.00%) |
Jun 14, 2024 | 112.12 | 113.77 | 110.59 | 113.26 | 889,668 | +0.04(+0.04%) |
Jun 13, 2024 | 115.77 | 116.33 | 113.16 | 113.22 | 627,994 | -2.64(-2.28%) |
Jun 12, 2024 | 120.53 | 120.93 | 114.98 | 115.86 | 839,407 | -1.94(-1.65%) |
Jun 11, 2024 | 120.20 | 120.20 | 116.66 | 117.80 | 640,670 | -2.78(-2.31%) |
Jun 10, 2024 | 118.82 | 120.83 | 118.38 | 120.58 | 796,702 | +0.64(+0.53%) |
Jun 07, 2024 | 121.30 | 122.02 | 118.64 | 119.94 | 653,088 | -1.37(-1.13%) |
Jun 06, 2024 | 124.33 | 124.68 | 120.52 | 121.31 | 813,194 | -2.44(-1.97%) |
Jun 05, 2024 | 118.00 | 124.37 | 116.28 | 123.75 | 1,259,078 | +4.54(+3.81%) |
Jun 04, 2024 | 121.53 | 122.69 | 118.37 | 119.21 | 1,269,768 | -3.23(-2.64%) |
Jun 03, 2024 | 121.15 | 122.76 | 120.76 | 122.44 | 1,407,569 | +2.47(+2.06%) |
May 31, 2024 | 115.40 | 120.04 | 115.37 | 119.97 | 886,119 | +5.01(+4.36%) |
May 30, 2024 | 115.33 | 116.34 | 114.17 | 114.96 | 673,974 | -0.19(-0.16%) |
May 29, 2024 | 113.46 | 116.37 | 113.46 | 115.15 | 584,671 | +0.40(+0.35%) |
May 28, 2024 | 115.54 | 116.28 | 113.48 | 114.75 | 619,200 | -0.55(-0.48%) |
May 24, 2024 | 113.21 | 115.68 | 112.89 | 115.30 | 601,655 | +3.18(+2.84%) |
May 23, 2024 | 111.41 | 112.32 | 109.33 | 112.12 | 736,109 | +0.89(+0.80%) |
May 22, 2024 | 112.84 | 114.12 | 110.55 | 111.23 | 696,202 | -2.86(-2.51%) |
May 21, 2024 | 113.64 | 114.19 | 112.99 | 114.09 | 650,032 | +0.04(+0.04%) |
May 20, 2024 | 114.28 | 114.84 | 112.95 | 114.05 | 645,691 | +0.01(+0.01%) |
May 17, 2024 | 116.28 | 116.70 | 113.71 | 114.04 | 589,173 | -2.30(-1.98%) |
May 16, 2024 | 115.84 | 117.11 | 115.84 | 116.34 | 563,262 | -0.20(-0.17%) |
May 15, 2024 | 116.86 | 117.21 | 116.11 | 116.54 | 629,093 | +0.27(+0.23%) |
May 14, 2024 | 114.96 | 116.33 | 113.99 | 116.27 | 509,040 | +2.76(+2.43%) |
May 13, 2024 | 114.90 | 115.37 | 113.42 | 113.51 | 548,200 | -0.46(-0.40%) |
May 10, 2024 | 115.42 | 115.92 | 113.64 | 113.97 | 656,422 | -1.39(-1.20%) |
May 09, 2024 | 113.91 | 115.58 | 113.63 | 115.36 | 431,806 | +1.45(+1.27%) |
May 08, 2024 | 112.52 | 113.99 | 111.92 | 113.91 | 603,874 | +0.37(+0.33%) |
May 07, 2024 | 114.96 | 116.11 | 113.36 | 113.54 | 545,677 | -0.98(-0.85%) |
May 06, 2024 | 114.32 | 114.88 | 113.40 | 114.52 | 647,805 | +1.34(+1.18%) |
May 03, 2024 | 112.56 | 114.42 | 111.72 | 113.18 | 531,518 | +2.66(+2.41%) |
May 02, 2024 | 111.38 | 111.47 | 109.47 | 110.53 | 726,544 | +0.86(+0.78%) |