Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 105.48 | 107.15 | 104.92 | 106.84 | 1,144,884 | +1.85(+1.76%) |
Jul 25, 2024 | 104.61 | 107.43 | 104.21 | 104.99 | 1,975,238 | -3.11(-2.88%) |
Jul 24, 2024 | 109.30 | 109.59 | 107.60 | 108.10 | 1,153,080 | -1.87(-1.70%) |
Jul 23, 2024 | 110.78 | 111.75 | 109.69 | 109.97 | 794,130 | +0.09(+0.08%) |
Jul 22, 2024 | 110.00 | 110.50 | 109.05 | 109.88 | 747,773 | +0.48(+0.44%) |
Jul 19, 2024 | 109.10 | 109.62 | 108.20 | 109.40 | 892,842 | +0.40(+0.37%) |
Jul 18, 2024 | 108.82 | 109.40 | 108.50 | 109.00 | 739,328 | +0.99(+0.92%) |
Jul 17, 2024 | 107.79 | 108.41 | 106.50 | 108.01 | 967,625 | +0.26(+0.24%) |
Jul 16, 2024 | 106.79 | 107.82 | 106.50 | 107.75 | 535,180 | +1.10(+1.03%) |
Jul 15, 2024 | 105.07 | 107.66 | 105.07 | 106.65 | 851,380 | +1.71(+1.63%) |
Jul 12, 2024 | 105.09 | 105.63 | 104.61 | 104.94 | 589,102 | -0.06(-0.06%) |
Jul 11, 2024 | 105.11 | 105.34 | 103.77 | 105.00 | 1,060,699 | -0.05(-0.05%) |
Jul 10, 2024 | 104.58 | 105.85 | 104.44 | 105.05 | 631,145 | +0.80(+0.77%) |
Jul 09, 2024 | 105.10 | 105.18 | 103.43 | 104.25 | 661,610 | -0.85(-0.81%) |
Jul 08, 2024 | 106.49 | 106.67 | 104.94 | 105.10 | 627,405 | -1.39(-1.31%) |
Jul 05, 2024 | 106.58 | 106.86 | 105.69 | 106.49 | 549,359 | -0.09(-0.08%) |
Jul 03, 2024 | 105.55 | 106.88 | 102.12 | 106.58 | 332,548 | +0.83(+0.78%) |
Jul 02, 2024 | 105.75 | 107.11 | 105.51 | 105.75 | 704,599 | +0.67(+0.64%) |
Jul 01, 2024 | 106.36 | 106.51 | 104.22 | 105.08 | 611,931 | -0.92(-0.87%) |
Jun 28, 2024 | 106.22 | 106.86 | 105.09 | 106.00 | 1,366,938 | -0.69(-0.65%) |
Jun 27, 2024 | 105.98 | 107.35 | 105.05 | 106.69 | 583,921 | +0.71(+0.67%) |
Jun 26, 2024 | 103.36 | 106.25 | 102.79 | 105.98 | 737,437 | +2.09(+2.01%) |
Jun 25, 2024 | 104.54 | 104.86 | 103.52 | 103.89 | 780,334 | -0.51(-0.49%) |
Jun 24, 2024 | 106.01 | 106.98 | 104.28 | 104.40 | 563,124 | -1.32(-1.25%) |
Jun 21, 2024 | 105.72 | 105.95 | 104.66 | 105.72 | 1,050,716 | -0.14(-0.13%) |
Jun 20, 2024 | 103.86 | 105.91 | 103.29 | 105.86 | 631,027 | +0.78(+0.74%) |
Jun 18, 2024 | 104.01 | 106.06 | 103.19 | 105.08 | 593,823 | +1.08(+1.04%) |
Jun 17, 2024 | 104.37 | 105.06 | 103.64 | 104.00 | 822,771 | -0.31(-0.30%) |
Jun 14, 2024 | 101.03 | 104.63 | 101.03 | 104.31 | 757,012 | +2.84(+2.80%) |
Jun 13, 2024 | 103.31 | 104.41 | 101.16 | 101.47 | 794,335 | -2.07(-2.00%) |
Jun 12, 2024 | 105.40 | 105.50 | 103.07 | 103.54 | 615,555 | -1.35(-1.29%) |
Jun 11, 2024 | 104.07 | 105.48 | 103.93 | 104.89 | 839,252 | +0.14(+0.13%) |
Jun 10, 2024 | 105.27 | 107.77 | 104.45 | 104.75 | 932,695 | -0.56(-0.53%) |
Jun 07, 2024 | 105.70 | 106.71 | 105.08 | 105.31 | 840,001 | -0.87(-0.82%) |
Jun 06, 2024 | 107.50 | 107.53 | 105.53 | 106.18 | 929,367 | -1.03(-0.96%) |
Jun 05, 2024 | 107.79 | 108.17 | 106.01 | 107.21 | 674,913 | -0.73(-0.68%) |
Jun 04, 2024 | 106.99 | 108.29 | 106.54 | 107.94 | 662,898 | +0.85(+0.79%) |
Jun 03, 2024 | 109.55 | 109.55 | 105.95 | 107.09 | 1,031,058 | -1.82(-1.67%) |
May 31, 2024 | 109.19 | 109.58 | 107.08 | 108.91 | 1,358,502 | +0.54(+0.50%) |
May 30, 2024 | 108.21 | 110.52 | 107.40 | 108.37 | 815,386 | -0.01(-0.01%) |
May 29, 2024 | 109.85 | 110.06 | 108.26 | 108.38 | 967,976 | -2.10(-1.90%) |
May 28, 2024 | 112.15 | 112.84 | 110.20 | 110.48 | 967,761 | -1.67(-1.49%) |
May 24, 2024 | 110.70 | 112.80 | 110.44 | 112.15 | 588,812 | +1.56(+1.41%) |
May 23, 2024 | 110.66 | 111.32 | 110.19 | 110.59 | 711,888 | +0.09(+0.08%) |
May 22, 2024 | 111.22 | 111.76 | 110.44 | 110.50 | 615,858 | -0.69(-0.62%) |
May 21, 2024 | 110.59 | 111.56 | 110.23 | 111.19 | 826,880 | +0.47(+0.42%) |
May 20, 2024 | 112.61 | 112.95 | 110.65 | 110.72 | 993,282 | -1.99(-1.76%) |
May 17, 2024 | 112.90 | 112.96 | 111.48 | 112.71 | 776,112 | +0.42(+0.37%) |
May 16, 2024 | 112.54 | 113.12 | 111.78 | 112.29 | 918,894 | -0.27(-0.24%) |
May 15, 2024 | 111.85 | 113.40 | 111.55 | 112.56 | 1,013,909 | +1.41(+1.27%) |
May 14, 2024 | 109.15 | 111.25 | 108.07 | 111.15 | 728,911 | +1.50(+1.37%) |
May 13, 2024 | 110.76 | 111.74 | 109.57 | 109.65 | 723,523 | -0.66(-0.60%) |
May 10, 2024 | 112.90 | 113.97 | 110.26 | 110.31 | 970,892 | -2.91(-2.57%) |
May 09, 2024 | 111.33 | 113.27 | 111.33 | 113.22 | 1,109,931 | +2.02(+1.81%) |
May 08, 2024 | 110.15 | 111.58 | 109.29 | 111.20 | 965,074 | +0.92(+0.83%) |
May 07, 2024 | 109.90 | 111.40 | 109.31 | 110.28 | 1,426,532 | +1.13(+1.03%) |
May 06, 2024 | 105.05 | 109.25 | 105.05 | 109.15 | 1,276,133 | +4.71(+4.51%) |
May 03, 2024 | 105.58 | 105.58 | 102.13 | 104.44 | 1,075,019 | -0.96(-0.91%) |
May 02, 2024 | 104.73 | 105.75 | 103.28 | 105.40 | 856,777 | +1.61(+1.55%) |