Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 110.07 | 113.22 | 108.86 | 113.03 | 262,493 | +4.42(+4.07%) |
Jul 19, 2024 | 112.38 | 112.39 | 108.51 | 108.61 | 147,054 | -3.44(-3.07%) |
Jul 18, 2024 | 114.13 | 116.33 | 110.88 | 112.05 | 145,330 | -2.66(-2.32%) |
Jul 17, 2024 | 117.55 | 118.59 | 114.54 | 114.71 | 398,203 | -4.90(-4.10%) |
Jul 16, 2024 | 116.27 | 119.75 | 116.27 | 119.61 | 206,810 | +4.60(+4.00%) |
Jul 15, 2024 | 113.24 | 116.78 | 113.22 | 115.01 | 146,427 | +1.14(+1.00%) |
Jul 12, 2024 | 115.01 | 116.48 | 113.75 | 113.87 | 143,660 | +0.09(+0.08%) |
Jul 11, 2024 | 113.95 | 115.21 | 112.00 | 113.78 | 184,855 | +2.70(+2.43%) |
Jul 10, 2024 | 107.64 | 111.18 | 107.64 | 111.08 | 186,570 | +3.95(+3.69%) |
Jul 09, 2024 | 108.96 | 109.25 | 106.80 | 107.13 | 140,725 | -1.64(-1.50%) |
Jul 08, 2024 | 107.66 | 109.10 | 107.41 | 108.77 | 132,962 | +2.31(+2.17%) |
Jul 05, 2024 | 107.17 | 107.17 | 105.65 | 106.45 | 108,998 | -0.50(-0.47%) |
Jul 03, 2024 | 106.92 | 107.44 | 106.05 | 106.95 | 91,311 | +0.30(+0.28%) |
Jul 02, 2024 | 105.98 | 107.36 | 105.36 | 106.65 | 133,927 | +0.82(+0.77%) |
Jul 01, 2024 | 108.48 | 108.48 | 105.50 | 105.83 | 220,865 | -2.93(-2.69%) |
Jun 28, 2024 | 109.39 | 111.73 | 107.60 | 108.76 | 470,335 | +1.09(+1.01%) |
Jun 27, 2024 | 108.53 | 108.90 | 105.37 | 107.67 | 258,630 | -0.04(-0.04%) |
Jun 26, 2024 | 107.00 | 107.82 | 106.42 | 107.71 | 152,436 | -0.11(-0.10%) |
Jun 25, 2024 | 108.73 | 108.73 | 107.15 | 107.82 | 97,604 | -0.93(-0.86%) |
Jun 24, 2024 | 109.30 | 109.48 | 108.20 | 108.75 | 120,511 | -0.57(-0.52%) |
Jun 21, 2024 | 108.21 | 109.48 | 107.09 | 109.32 | 423,368 | +0.69(+0.64%) |
Jun 20, 2024 | 108.81 | 110.03 | 107.79 | 108.63 | 291,264 | -0.29(-0.27%) |
Jun 18, 2024 | 109.27 | 109.83 | 108.20 | 108.92 | 154,618 | -0.11(-0.10%) |
Jun 17, 2024 | 106.58 | 109.35 | 105.80 | 109.03 | 192,322 | +2.29(+2.15%) |
Jun 14, 2024 | 107.07 | 107.07 | 105.84 | 106.74 | 114,296 | -2.23(-2.05%) |
Jun 13, 2024 | 108.86 | 109.95 | 106.93 | 108.97 | 112,442 | -0.63(-0.57%) |
Jun 12, 2024 | 109.26 | 111.64 | 108.14 | 109.60 | 172,040 | +4.11(+3.90%) |
Jun 11, 2024 | 104.36 | 106.50 | 103.34 | 105.49 | 137,008 | +0.17(+0.16%) |
Jun 10, 2024 | 104.00 | 105.99 | 103.42 | 105.32 | 118,394 | -0.07(-0.07%) |
Jun 07, 2024 | 106.26 | 107.40 | 104.52 | 105.39 | 111,848 | -2.15(-2.00%) |
Jun 06, 2024 | 108.50 | 109.50 | 106.89 | 107.54 | 143,742 | -2.07(-1.89%) |
Jun 05, 2024 | 107.89 | 109.73 | 107.08 | 109.61 | 145,761 | +3.19(+3.00%) |
Jun 04, 2024 | 106.99 | 106.99 | 105.48 | 106.42 | 178,419 | -1.79(-1.65%) |
Jun 03, 2024 | 108.48 | 108.48 | 106.30 | 108.21 | 145,340 | +0.78(+0.73%) |
May 31, 2024 | 107.04 | 108.64 | 105.65 | 107.43 | 202,462 | +0.57(+0.53%) |
May 30, 2024 | 104.96 | 107.64 | 104.91 | 106.86 | 214,653 | +2.55(+2.44%) |
May 29, 2024 | 105.54 | 106.41 | 104.30 | 104.31 | 98,283 | -3.20(-2.98%) |
May 28, 2024 | 110.84 | 110.84 | 107.32 | 107.51 | 127,840 | -1.95(-1.78%) |
May 24, 2024 | 109.54 | 110.99 | 108.69 | 109.46 | 122,215 | +1.38(+1.28%) |
May 23, 2024 | 108.82 | 110.45 | 107.25 | 108.08 | 258,779 | -0.83(-0.76%) |
May 22, 2024 | 107.63 | 109.06 | 107.63 | 108.91 | 160,199 | +1.38(+1.28%) |
May 21, 2024 | 106.88 | 108.35 | 106.27 | 107.53 | 139,624 | -0.25(-0.23%) |
May 20, 2024 | 105.50 | 108.00 | 105.45 | 107.78 | 225,563 | +2.25(+2.13%) |
May 17, 2024 | 105.89 | 106.03 | 104.61 | 105.53 | 111,342 | +0.17(+0.16%) |
May 16, 2024 | 107.07 | 107.27 | 105.19 | 105.36 | 181,208 | -2.01(-1.87%) |
May 15, 2024 | 105.68 | 107.44 | 104.90 | 107.37 | 165,194 | +2.90(+2.77%) |
May 14, 2024 | 102.61 | 104.51 | 102.56 | 104.47 | 167,279 | +2.50(+2.45%) |
May 13, 2024 | 102.91 | 103.02 | 101.66 | 101.98 | 145,727 | -0.06(-0.06%) |
May 10, 2024 | 102.17 | 102.58 | 99.88 | 102.04 | 227,801 | +0.23(+0.22%) |
May 09, 2024 | 101.46 | 102.20 | 100.76 | 101.81 | 161,076 | +0.33(+0.33%) |
May 08, 2024 | 100.04 | 101.54 | 99.99 | 101.48 | 142,333 | +0.13(+0.13%) |
May 07, 2024 | 100.78 | 102.81 | 100.45 | 101.35 | 197,465 | +1.32(+1.32%) |
May 06, 2024 | 98.99 | 101.86 | 94.77 | 100.03 | 319,920 | +2.13(+2.17%) |
May 03, 2024 | 98.15 | 98.88 | 95.85 | 97.90 | 259,615 | +2.36(+2.47%) |
May 02, 2024 | 93.16 | 95.77 | 90.32 | 95.54 | 432,557 | -0.45(-0.47%) |