Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 114.07 | 115.27 | 109.86 | 111.53 | 386,286 | -1.58(-1.40%) |
Jul 25, 2024 | 111.70 | 113.84 | 108.22 | 113.11 | 674,668 | +6.74(+6.34%) |
Jul 24, 2024 | 106.36 | 109.26 | 106.25 | 106.37 | 316,946 | -1.00(-0.93%) |
Jul 23, 2024 | 107.43 | 108.97 | 106.34 | 107.37 | 336,615 | -0.24(-0.22%) |
Jul 22, 2024 | 107.84 | 108.53 | 105.88 | 107.61 | 375,030 | -0.33(-0.31%) |
Jul 19, 2024 | 112.94 | 112.94 | 106.64 | 107.94 | 314,833 | -5.61(-4.94%) |
Jul 18, 2024 | 114.36 | 116.97 | 113.19 | 113.55 | 176,607 | -0.89(-0.78%) |
Jul 17, 2024 | 114.54 | 115.58 | 112.63 | 114.44 | 365,209 | -0.56(-0.49%) |
Jul 16, 2024 | 112.38 | 115.24 | 111.99 | 115.00 | 331,021 | +3.83(+3.45%) |
Jul 15, 2024 | 110.71 | 112.40 | 109.38 | 111.17 | 193,743 | +0.93(+0.84%) |
Jul 12, 2024 | 107.25 | 111.12 | 106.65 | 110.24 | 366,421 | +1.52(+1.40%) |
Jul 11, 2024 | 107.64 | 109.68 | 106.91 | 108.72 | 335,225 | +3.68(+3.50%) |
Jul 10, 2024 | 104.03 | 105.59 | 103.31 | 105.04 | 181,506 | +1.57(+1.52%) |
Jul 09, 2024 | 105.62 | 105.62 | 103.30 | 103.47 | 520,419 | -2.61(-2.46%) |
Jul 08, 2024 | 108.82 | 109.28 | 105.67 | 106.08 | 216,546 | -1.70(-1.58%) |
Jul 05, 2024 | 107.21 | 108.42 | 107.07 | 107.78 | 181,251 | -0.30(-0.28%) |
Jul 03, 2024 | 108.52 | 109.46 | 107.85 | 108.08 | 123,229 | +0.53(+0.49%) |
Jul 02, 2024 | 105.38 | 108.81 | 104.46 | 107.55 | 158,084 | +2.17(+2.06%) |
Jul 01, 2024 | 106.39 | 107.79 | 104.96 | 105.38 | 160,946 | -1.32(-1.24%) |
Jun 28, 2024 | 106.55 | 107.21 | 105.51 | 106.70 | 306,352 | +1.15(+1.09%) |
Jun 27, 2024 | 106.13 | 106.22 | 104.94 | 105.55 | 184,804 | -0.17(-0.16%) |
Jun 26, 2024 | 105.19 | 105.86 | 103.48 | 105.72 | 294,030 | -0.48(-0.45%) |
Jun 25, 2024 | 107.70 | 108.34 | 105.91 | 106.20 | 227,657 | -2.13(-1.97%) |
Jun 24, 2024 | 107.04 | 110.07 | 107.04 | 108.33 | 246,482 | +1.34(+1.25%) |
Jun 21, 2024 | 105.54 | 107.20 | 104.81 | 106.99 | 606,925 | +1.91(+1.82%) |
Jun 20, 2024 | 103.03 | 106.35 | 103.02 | 105.08 | 251,507 | +1.49(+1.44%) |
Jun 18, 2024 | 105.06 | 105.53 | 102.65 | 103.59 | 217,132 | -1.77(-1.68%) |
Jun 17, 2024 | 103.99 | 105.83 | 103.53 | 105.36 | 202,302 | +1.40(+1.35%) |
Jun 14, 2024 | 104.55 | 104.55 | 101.42 | 103.96 | 293,071 | -2.26(-2.13%) |
Jun 13, 2024 | 107.35 | 107.78 | 104.90 | 106.22 | 174,034 | -1.62(-1.50%) |
Jun 12, 2024 | 107.50 | 109.31 | 106.34 | 107.84 | 226,781 | +3.19(+3.04%) |
Jun 11, 2024 | 105.00 | 105.26 | 103.34 | 104.66 | 335,785 | -1.05(-1.00%) |
Jun 10, 2024 | 105.11 | 106.67 | 103.84 | 105.71 | 382,679 | -0.67(-0.63%) |
Jun 07, 2024 | 106.27 | 108.16 | 105.86 | 106.38 | 226,539 | -1.09(-1.01%) |
Jun 06, 2024 | 107.33 | 108.78 | 106.33 | 107.47 | 136,773 | -0.51(-0.47%) |
Jun 05, 2024 | 108.94 | 108.94 | 106.35 | 107.98 | 161,576 | -0.72(-0.66%) |
Jun 04, 2024 | 111.20 | 111.30 | 108.44 | 108.70 | 226,516 | -2.64(-2.37%) |
Jun 03, 2024 | 112.05 | 112.73 | 110.88 | 111.34 | 219,344 | -0.03(-0.03%) |
May 31, 2024 | 110.31 | 111.41 | 108.80 | 111.37 | 165,902 | +1.24(+1.13%) |
May 30, 2024 | 108.46 | 110.16 | 108.14 | 110.13 | 162,014 | +2.41(+2.24%) |
May 29, 2024 | 107.56 | 108.53 | 107.48 | 107.72 | 138,631 | -1.58(-1.44%) |
May 28, 2024 | 110.43 | 110.51 | 108.67 | 109.29 | 144,356 | -0.55(-0.51%) |
May 24, 2024 | 109.37 | 110.31 | 108.88 | 109.84 | 166,170 | +1.05(+0.96%) |
May 23, 2024 | 111.84 | 111.84 | 108.25 | 108.80 | 197,942 | -3.26(-2.91%) |
May 22, 2024 | 111.84 | 112.56 | 111.36 | 112.06 | 112,730 | -0.43(-0.38%) |
May 21, 2024 | 112.55 | 113.20 | 111.67 | 112.49 | 149,771 | -0.88(-0.78%) |
May 20, 2024 | 113.81 | 115.16 | 113.22 | 113.37 | 126,926 | -0.82(-0.72%) |
May 17, 2024 | 115.87 | 115.87 | 113.89 | 114.19 | 147,330 | -1.59(-1.37%) |
May 16, 2024 | 116.37 | 116.75 | 115.38 | 115.78 | 134,499 | -0.94(-0.81%) |
May 15, 2024 | 117.92 | 117.92 | 114.66 | 116.72 | 178,200 | -0.19(-0.16%) |
May 14, 2024 | 116.97 | 117.33 | 115.53 | 116.91 | 185,182 | +1.87(+1.63%) |
May 13, 2024 | 115.25 | 116.67 | 114.15 | 115.04 | 208,773 | +0.60(+0.52%) |
May 10, 2024 | 116.01 | 116.01 | 113.46 | 114.44 | 172,352 | -1.03(-0.89%) |
May 09, 2024 | 116.58 | 117.47 | 115.09 | 115.47 | 157,030 | -1.05(-0.90%) |
May 08, 2024 | 114.40 | 116.54 | 114.40 | 116.52 | 259,913 | +0.40(+0.34%) |
May 07, 2024 | 115.73 | 117.44 | 115.25 | 116.12 | 224,586 | +0.89(+0.77%) |
May 06, 2024 | 115.23 | 116.66 | 114.59 | 115.23 | 310,227 | +0.51(+0.44%) |
May 03, 2024 | 116.58 | 117.63 | 113.38 | 114.72 | 249,162 | -0.57(-0.49%) |
May 02, 2024 | 114.18 | 115.42 | 113.33 | 115.29 | 326,903 | +2.99(+2.66%) |