Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 110.43 | 116.26 | 108.14 | 110.99 | 594,045 | +2.14(+1.97%) |
Jul 25, 2024 | 108.10 | 110.31 | 108.10 | 108.85 | 418,995 | +0.84(+0.78%) |
Jul 24, 2024 | 108.02 | 109.61 | 107.63 | 108.01 | 227,651 | -0.04(-0.04%) |
Jul 23, 2024 | 108.32 | 109.07 | 107.43 | 108.05 | 343,947 | -0.82(-0.75%) |
Jul 22, 2024 | 107.75 | 109.99 | 107.11 | 108.87 | 386,508 | +1.07(+0.99%) |
Jul 19, 2024 | 107.74 | 108.53 | 106.83 | 107.80 | 294,887 | +0.31(+0.29%) |
Jul 18, 2024 | 108.83 | 111.20 | 107.45 | 107.49 | 268,326 | -2.19(-2.00%) |
Jul 17, 2024 | 109.89 | 111.47 | 109.55 | 109.68 | 533,828 | +0.01(+0.01%) |
Jul 16, 2024 | 108.92 | 110.86 | 108.64 | 109.67 | 519,250 | +1.57(+1.45%) |
Jul 15, 2024 | 101.87 | 108.19 | 101.61 | 108.10 | 742,702 | +6.93(+6.85%) |
Jul 12, 2024 | 102.09 | 102.78 | 101.12 | 101.17 | 409,446 | +0.07(+0.07%) |
Jul 11, 2024 | 97.95 | 101.77 | 97.95 | 101.10 | 808,830 | +4.03(+4.15%) |
Jul 10, 2024 | 98.01 | 98.18 | 96.76 | 97.07 | 214,692 | -0.65(-0.67%) |
Jul 09, 2024 | 98.00 | 98.38 | 97.39 | 97.72 | 387,716 | -0.67(-0.68%) |
Jul 08, 2024 | 99.09 | 99.77 | 98.14 | 98.39 | 320,092 | -0.01(-0.01%) |
Jul 05, 2024 | 99.21 | 99.98 | 98.03 | 98.40 | 278,873 | -0.94(-0.95%) |
Jul 03, 2024 | 99.58 | 100.91 | 99.26 | 99.34 | 105,060 | -0.32(-0.32%) |
Jul 02, 2024 | 99.15 | 99.73 | 99.01 | 99.66 | 337,920 | +0.56(+0.57%) |
Jul 01, 2024 | 99.92 | 100.49 | 99.03 | 99.10 | 329,078 | -0.90(-0.90%) |
Jun 28, 2024 | 100.87 | 101.14 | 99.75 | 100.00 | 506,872 | -0.23(-0.23%) |
Jun 27, 2024 | 100.69 | 101.36 | 99.66 | 100.23 | 319,433 | -0.17(-0.17%) |
Jun 26, 2024 | 101.87 | 101.87 | 100.10 | 100.40 | 339,453 | -1.76(-1.72%) |
Jun 25, 2024 | 103.32 | 103.69 | 102.11 | 102.16 | 282,844 | -1.34(-1.29%) |
Jun 24, 2024 | 103.53 | 105.14 | 103.00 | 103.50 | 349,808 | +0.15(+0.15%) |
Jun 21, 2024 | 103.80 | 104.59 | 102.76 | 103.35 | 388,617 | -0.40(-0.39%) |
Jun 20, 2024 | 103.01 | 104.64 | 103.01 | 103.75 | 428,290 | +0.90(+0.88%) |
Jun 18, 2024 | 102.54 | 103.59 | 102.34 | 102.85 | 552,592 | +0.55(+0.54%) |
Jun 17, 2024 | 102.26 | 103.02 | 102.02 | 102.30 | 258,165 | -0.13(-0.13%) |
Jun 14, 2024 | 101.87 | 103.61 | 101.87 | 102.43 | 233,178 | +0.25(+0.24%) |
Jun 13, 2024 | 104.18 | 104.41 | 101.98 | 102.18 | 283,631 | -2.24(-2.15%) |
Jun 12, 2024 | 106.19 | 106.94 | 104.34 | 104.42 | 261,210 | -0.69(-0.66%) |
Jun 11, 2024 | 104.99 | 105.67 | 104.33 | 105.11 | 233,374 | +0.01(+0.01%) |
Jun 10, 2024 | 105.12 | 106.03 | 104.15 | 105.10 | 217,122 | -0.71(-0.67%) |
Jun 07, 2024 | 105.18 | 106.84 | 104.93 | 105.81 | 205,732 | +0.56(+0.53%) |
Jun 06, 2024 | 105.07 | 107.39 | 104.11 | 105.25 | 650,427 | -0.20(-0.19%) |
Jun 05, 2024 | 105.90 | 105.98 | 104.52 | 105.45 | 223,885 | +0.30(+0.29%) |
Jun 04, 2024 | 105.01 | 106.66 | 104.86 | 105.15 | 290,915 | +0.35(+0.33%) |
Jun 03, 2024 | 104.69 | 105.06 | 104.06 | 104.80 | 304,936 | +0.83(+0.80%) |
May 31, 2024 | 104.03 | 104.29 | 102.73 | 103.97 | 450,832 | -0.07(-0.07%) |
May 30, 2024 | 105.71 | 105.75 | 103.86 | 104.04 | 222,371 | -1.42(-1.35%) |
May 29, 2024 | 106.00 | 107.43 | 105.39 | 105.46 | 405,279 | -1.49(-1.39%) |
May 28, 2024 | 107.84 | 108.29 | 106.52 | 106.95 | 483,469 | -0.59(-0.55%) |
May 24, 2024 | 107.59 | 108.78 | 107.09 | 107.54 | 520,306 | +0.19(+0.18%) |
May 23, 2024 | 106.48 | 108.78 | 105.94 | 107.35 | 352,871 | +0.59(+0.55%) |
May 22, 2024 | 103.85 | 106.81 | 103.47 | 106.76 | 373,168 | +2.29(+2.19%) |
May 21, 2024 | 102.75 | 104.48 | 102.48 | 104.47 | 286,130 | +1.61(+1.57%) |
May 20, 2024 | 103.74 | 104.42 | 102.12 | 102.86 | 254,018 | -1.06(-1.02%) |
May 17, 2024 | 103.55 | 104.59 | 103.09 | 103.92 | 184,506 | +0.73(+0.71%) |
May 16, 2024 | 102.61 | 104.54 | 102.53 | 103.19 | 199,539 | +0.40(+0.39%) |
May 15, 2024 | 101.62 | 103.24 | 101.24 | 102.79 | 201,759 | +1.76(+1.74%) |
May 14, 2024 | 102.69 | 102.81 | 100.92 | 101.03 | 174,112 | -0.96(-0.94%) |
May 13, 2024 | 103.93 | 104.92 | 101.99 | 101.99 | 171,492 | -1.47(-1.42%) |
May 10, 2024 | 103.13 | 103.74 | 101.85 | 103.46 | 251,041 | +0.98(+0.96%) |
May 09, 2024 | 103.51 | 104.17 | 102.11 | 102.48 | 236,865 | -0.75(-0.73%) |
May 08, 2024 | 104.83 | 104.83 | 102.65 | 103.23 | 240,377 | -1.78(-1.70%) |
May 07, 2024 | 102.78 | 105.39 | 101.69 | 105.01 | 366,507 | +2.69(+2.63%) |
May 06, 2024 | 101.74 | 103.99 | 101.60 | 102.32 | 369,426 | +1.19(+1.18%) |
May 03, 2024 | 103.10 | 103.98 | 101.11 | 101.13 | 275,916 | -0.80(-0.78%) |
May 02, 2024 | 102.51 | 102.89 | 100.71 | 101.93 | 317,259 | +0.18(+0.18%) |