Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 110.58 | 110.69 | 106.31 | 107.91 | 312,813 | -2.02(-1.84%) |
Jul 18, 2024 | 108.14 | 110.98 | 107.47 | 109.93 | 349,364 | +2.50(+2.33%) |
Jul 17, 2024 | 108.20 | 110.50 | 106.16 | 107.43 | 274,251 | -1.52(-1.40%) |
Jul 16, 2024 | 108.92 | 109.62 | 107.07 | 108.95 | 161,027 | +1.18(+1.09%) |
Jul 15, 2024 | 108.02 | 109.43 | 107.14 | 107.77 | 185,111 | +0.93(+0.87%) |
Jul 12, 2024 | 105.26 | 107.41 | 104.30 | 106.84 | 228,223 | +2.49(+2.39%) |
Jul 11, 2024 | 104.51 | 105.20 | 102.83 | 104.35 | 198,850 | +1.68(+1.64%) |
Jul 10, 2024 | 104.51 | 105.00 | 98.71 | 102.67 | 269,988 | -2.00(-1.91%) |
Jul 09, 2024 | 105.16 | 105.53 | 103.24 | 104.67 | 166,146 | -0.83(-0.79%) |
Jul 08, 2024 | 103.15 | 105.68 | 102.77 | 105.50 | 182,290 | +2.54(+2.47%) |
Jul 05, 2024 | 103.15 | 103.87 | 100.53 | 102.96 | 91,342 | -1.06(-1.02%) |
Jul 03, 2024 | 103.34 | 104.54 | 103.06 | 104.02 | 53,711 | +0.37(+0.36%) |
Jul 02, 2024 | 102.99 | 103.82 | 102.16 | 103.65 | 123,310 | +0.22(+0.21%) |
Jul 01, 2024 | 104.00 | 104.84 | 100.56 | 103.43 | 221,676 | -0.71(-0.68%) |
Jun 28, 2024 | 102.50 | 104.80 | 102.31 | 104.14 | 562,796 | +2.25(+2.21%) |
Jun 27, 2024 | 100.47 | 102.44 | 100.42 | 101.89 | 142,130 | +1.84(+1.84%) |
Jun 26, 2024 | 100.52 | 101.67 | 99.81 | 100.05 | 203,808 | -1.42(-1.40%) |
Jun 25, 2024 | 99.12 | 101.64 | 97.55 | 101.47 | 239,257 | +3.04(+3.09%) |
Jun 24, 2024 | 98.89 | 99.44 | 96.79 | 98.43 | 421,472 | -0.01(-0.01%) |
Jun 21, 2024 | 94.43 | 99.46 | 93.70 | 98.44 | 556,489 | +3.63(+3.83%) |
Jun 20, 2024 | 92.57 | 94.91 | 92.34 | 94.81 | 233,337 | +1.90(+2.04%) |
Jun 18, 2024 | 93.36 | 95.49 | 92.68 | 92.91 | 186,665 | -1.22(-1.30%) |
Jun 17, 2024 | 91.41 | 94.22 | 90.17 | 94.13 | 270,354 | +3.06(+3.36%) |
Jun 14, 2024 | 89.51 | 91.35 | 89.19 | 91.07 | 222,628 | +0.55(+0.61%) |
Jun 13, 2024 | 91.92 | 91.92 | 89.52 | 90.52 | 201,672 | -1.32(-1.44%) |
Jun 12, 2024 | 93.67 | 94.18 | 90.79 | 91.84 | 204,837 | +0.73(+0.80%) |
Jun 11, 2024 | 91.08 | 92.40 | 89.68 | 91.11 | 140,655 | -0.78(-0.85%) |
Jun 10, 2024 | 93.70 | 94.63 | 91.38 | 91.89 | 291,221 | -3.14(-3.30%) |
Jun 07, 2024 | 92.35 | 95.79 | 89.60 | 95.03 | 381,634 | +2.56(+2.77%) |
Jun 06, 2024 | 96.19 | 96.50 | 91.25 | 92.47 | 179,355 | -4.14(-4.29%) |
Jun 05, 2024 | 93.17 | 96.62 | 92.75 | 96.61 | 174,761 | +4.17(+4.51%) |
Jun 04, 2024 | 93.38 | 94.47 | 91.62 | 92.44 | 256,709 | -1.56(-1.66%) |
Jun 03, 2024 | 95.67 | 96.97 | 90.90 | 94.00 | 377,073 | -1.47(-1.54%) |
May 31, 2024 | 94.98 | 95.84 | 92.72 | 95.47 | 289,261 | +0.96(+1.02%) |
May 30, 2024 | 96.63 | 96.63 | 93.82 | 94.51 | 247,175 | -2.16(-2.23%) |
May 29, 2024 | 99.13 | 100.38 | 95.63 | 96.67 | 387,551 | -3.18(-3.18%) |
May 28, 2024 | 104.18 | 104.18 | 99.55 | 99.85 | 542,070 | -4.20(-4.04%) |
May 24, 2024 | 101.47 | 104.88 | 100.71 | 104.05 | 245,438 | +2.45(+2.41%) |
May 23, 2024 | 105.00 | 105.00 | 101.00 | 101.60 | 159,547 | -2.63(-2.52%) |
May 22, 2024 | 102.99 | 104.97 | 101.58 | 104.23 | 192,772 | +0.93(+0.90%) |
May 21, 2024 | 102.05 | 104.00 | 100.65 | 103.30 | 285,991 | +0.84(+0.82%) |
May 20, 2024 | 99.73 | 102.87 | 99.50 | 102.46 | 184,906 | +2.52(+2.52%) |
May 17, 2024 | 99.21 | 100.20 | 98.34 | 99.94 | 282,682 | +0.94(+0.95%) |
May 16, 2024 | 94.78 | 99.59 | 94.78 | 99.00 | 231,643 | +2.82(+2.93%) |
May 15, 2024 | 93.00 | 96.80 | 91.06 | 96.18 | 284,817 | +4.02(+4.36%) |
May 14, 2024 | 86.05 | 92.35 | 85.07 | 92.16 | 485,024 | +11.95(+14.90%) |
May 13, 2024 | 82.81 | 83.56 | 79.42 | 80.21 | 380,186 | -1.60(-1.96%) |
May 10, 2024 | 81.19 | 81.97 | 80.54 | 81.81 | 131,406 | +0.78(+0.96%) |
May 09, 2024 | 80.99 | 81.44 | 80.81 | 81.03 | 102,923 | +0.44(+0.55%) |
May 08, 2024 | 80.40 | 80.86 | 79.68 | 80.59 | 190,108 | -0.10(-0.12%) |
May 07, 2024 | 79.30 | 81.49 | 78.74 | 80.69 | 250,405 | +1.18(+1.48%) |
May 06, 2024 | 79.33 | 80.39 | 79.06 | 79.51 | 127,753 | +0.30(+0.38%) |
May 03, 2024 | 83.70 | 84.16 | 78.96 | 79.21 | 123,980 | -3.72(-4.49%) |
May 02, 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 116,325 | +0.23(+0.28%) |