Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 104.86 | 105.89 | 104.03 | 104.19 | 6,599,669 | +0.63(+0.61%) |
Jul 25, 2024 | 102.08 | 104.19 | 101.85 | 103.56 | 5,582,963 | +1.59(+1.56%) |
Jul 24, 2024 | 102.86 | 104.00 | 101.75 | 101.97 | 7,969,386 | -1.53(-1.48%) |
Jul 23, 2024 | 102.45 | 104.17 | 102.18 | 103.50 | 7,400,009 | +1.06(+1.03%) |
Jul 22, 2024 | 102.47 | 103.22 | 101.95 | 102.44 | 9,131,038 | +0.35(+0.34%) |
Jul 19, 2024 | 104.71 | 104.72 | 101.73 | 102.09 | 12,555,911 | -2.72(-2.60%) |
Jul 18, 2024 | 106.53 | 107.63 | 104.33 | 104.81 | 9,130,433 | -2.15(-2.01%) |
Jul 17, 2024 | 105.09 | 107.71 | 104.53 | 106.96 | 11,461,832 | +0.74(+0.70%) |
Jul 16, 2024 | 104.13 | 109.11 | 102.81 | 106.22 | 16,715,791 | +0.96(+0.91%) |
Jul 15, 2024 | 103.94 | 106.53 | 103.24 | 105.26 | 10,088,504 | +1.17(+1.12%) |
Jul 12, 2024 | 105.00 | 105.82 | 103.97 | 104.09 | 7,090,418 | -0.55(-0.53%) |
Jul 11, 2024 | 104.25 | 105.29 | 103.94 | 104.64 | 7,765,452 | +1.18(+1.14%) |
Jul 10, 2024 | 102.51 | 103.51 | 102.06 | 103.46 | 5,618,261 | +0.85(+0.83%) |
Jul 09, 2024 | 100.60 | 102.89 | 99.98 | 102.61 | 7,114,027 | +2.02(+2.01%) |
Jul 08, 2024 | 99.83 | 101.27 | 99.83 | 100.59 | 3,884,378 | +1.00(+1.00%) |
Jul 05, 2024 | 100.10 | 100.11 | 98.91 | 99.59 | 3,633,347 | -0.61(-0.61%) |
Jul 03, 2024 | 99.93 | 100.60 | 99.50 | 100.20 | 3,111,963 | +0.55(+0.55%) |
Jul 02, 2024 | 98.97 | 99.80 | 98.62 | 99.65 | 5,570,998 | +0.49(+0.49%) |
Jul 01, 2024 | 97.52 | 99.38 | 97.44 | 99.16 | 7,420,542 | +1.97(+2.03%) |
Jun 28, 2024 | 96.74 | 97.32 | 96.16 | 97.19 | 9,058,853 | +1.42(+1.48%) |
Jun 27, 2024 | 96.08 | 96.34 | 95.17 | 95.77 | 5,437,993 | -1.12(-1.16%) |
Jun 26, 2024 | 97.38 | 97.68 | 96.08 | 96.89 | 6,513,309 | -0.91(-0.93%) |
Jun 25, 2024 | 96.79 | 98.34 | 96.68 | 97.80 | 7,467,999 | +0.70(+0.72%) |
Jun 24, 2024 | 96.73 | 97.66 | 96.18 | 97.10 | 8,418,228 | +0.94(+0.98%) |
Jun 21, 2024 | 97.32 | 97.36 | 95.89 | 96.16 | 11,162,430 | -1.28(-1.31%) |
Jun 20, 2024 | 97.64 | 98.03 | 97.11 | 97.44 | 3,956,843 | -0.13(-0.13%) |
Jun 18, 2024 | 97.02 | 97.69 | 96.81 | 97.57 | 4,558,351 | +0.53(+0.55%) |
Jun 17, 2024 | 95.01 | 97.19 | 94.68 | 97.04 | 4,874,169 | +1.54(+1.61%) |
Jun 14, 2024 | 94.39 | 95.52 | 93.99 | 95.50 | 3,406,647 | +0.29(+0.30%) |
Jun 13, 2024 | 95.50 | 95.55 | 94.61 | 95.21 | 4,120,140 | -0.44(-0.46%) |
Jun 12, 2024 | 97.32 | 97.89 | 95.60 | 95.65 | 5,435,598 | +0.22(+0.23%) |
Jun 11, 2024 | 96.46 | 96.46 | 94.72 | 95.43 | 5,329,871 | -0.96(-1.00%) |
Jun 10, 2024 | 96.62 | 96.83 | 95.41 | 96.39 | 4,566,020 | -0.75(-0.77%) |
Jun 07, 2024 | 96.12 | 97.68 | 95.93 | 97.14 | 4,018,378 | +0.29(+0.30%) |
Jun 06, 2024 | 96.48 | 97.45 | 96.25 | 96.85 | 4,741,194 | +0.19(+0.20%) |
Jun 05, 2024 | 96.84 | 97.61 | 96.50 | 96.66 | 4,499,063 | +0.08(+0.08%) |
Jun 04, 2024 | 96.25 | 97.55 | 95.67 | 96.58 | 5,408,389 | -0.83(-0.85%) |
Jun 03, 2024 | 98.16 | 98.16 | 96.53 | 97.41 | 5,766,631 | -0.43(-0.44%) |
May 31, 2024 | 97.33 | 97.96 | 96.40 | 97.84 | 7,159,612 | +0.61(+0.63%) |
May 30, 2024 | 97.69 | 97.81 | 96.59 | 97.23 | 4,548,844 | -0.04(-0.04%) |
May 29, 2024 | 97.37 | 97.70 | 96.47 | 97.27 | 4,679,653 | -1.40(-1.42%) |
May 28, 2024 | 98.43 | 99.46 | 98.40 | 98.67 | 5,541,881 | -0.30(-0.30%) |
May 24, 2024 | 99.45 | 99.91 | 98.81 | 98.97 | 3,550,531 | +0.05(+0.05%) |
May 23, 2024 | 100.38 | 100.56 | 98.48 | 98.92 | 5,594,443 | -1.82(-1.81%) |
May 22, 2024 | 101.28 | 102.52 | 100.17 | 100.74 | 5,194,291 | -0.79(-0.78%) |
May 21, 2024 | 100.31 | 103.25 | 100.15 | 101.53 | 8,463,574 | +1.20(+1.20%) |
May 20, 2024 | 100.05 | 100.89 | 99.38 | 100.33 | 5,689,865 | +0.11(+0.11%) |
May 17, 2024 | 99.90 | 100.30 | 99.30 | 100.22 | 4,690,754 | +0.64(+0.64%) |
May 16, 2024 | 100.15 | 100.41 | 99.45 | 99.58 | 4,337,419 | -0.94(-0.94%) |
May 15, 2024 | 100.04 | 100.98 | 99.99 | 100.52 | 6,937,190 | +1.14(+1.15%) |
May 14, 2024 | 99.00 | 100.18 | 98.77 | 99.38 | 6,216,463 | +0.82(+0.83%) |
May 13, 2024 | 98.75 | 98.97 | 98.42 | 98.56 | 5,379,148 | +0.28(+0.28%) |
May 10, 2024 | 98.74 | 98.99 | 97.62 | 98.28 | 6,118,437 | +0.17(+0.17%) |
May 09, 2024 | 95.59 | 98.26 | 95.59 | 98.11 | 6,781,696 | +2.47(+2.58%) |
May 08, 2024 | 95.43 | 96.05 | 95.10 | 95.64 | 4,662,681 | -0.15(-0.16%) |
May 07, 2024 | 94.92 | 95.93 | 94.71 | 95.79 | 7,416,957 | +1.00(+1.05%) |
May 06, 2024 | 94.56 | 94.91 | 93.70 | 94.79 | 5,104,725 | +1.15(+1.23%) |
May 03, 2024 | 93.34 | 94.42 | 93.28 | 93.64 | 5,043,478 | +0.99(+1.07%) |
May 02, 2024 | 92.54 | 92.92 | 91.60 | 92.65 | 4,449,194 | +1.11(+1.21%) |