Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 118.48 | 119.49 | 118.32 | 119.33 | 11,963 | +1.37(+1.16%) |
Jul 16, 2024 | 116.55 | 118.06 | 116.55 | 117.96 | 11,301 | +2.16(+1.87%) |
Jul 15, 2024 | 116.43 | 117.04 | 115.61 | 115.80 | 8,553 | -0.49(-0.42%) |
Jul 12, 2024 | 115.97 | 116.64 | 115.97 | 116.29 | 9,002 | +0.79(+0.68%) |
Jul 11, 2024 | 115.23 | 116.53 | 114.94 | 115.50 | 18,053 | +0.66(+0.57%) |
Jul 10, 2024 | 114.03 | 115.10 | 113.90 | 114.84 | 28,420 | +2.12(+1.88%) |
Jul 09, 2024 | 113.52 | 113.57 | 112.38 | 112.72 | 15,275 | -1.28(-1.12%) |
Jul 08, 2024 | 114.39 | 114.51 | 113.78 | 114.00 | 13,387 | -1.04(-0.90%) |
Jul 05, 2024 | 115.37 | 115.37 | 114.06 | 115.04 | 11,367 | +0.27(+0.24%) |
Jul 03, 2024 | 113.93 | 115.13 | 113.93 | 114.77 | 5,996 | +1.89(+1.67%) |
Jul 02, 2024 | 111.45 | 112.90 | 111.45 | 112.88 | 12,233 | +1.97(+1.78%) |
Jul 01, 2024 | 111.38 | 112.00 | 110.60 | 110.91 | 12,801 | -0.39(-0.35%) |
Jun 28, 2024 | 111.19 | 112.21 | 111.07 | 111.30 | 13,312 | +1.51(+1.38%) |
Jun 27, 2024 | 109.61 | 109.79 | 109.53 | 109.79 | 12,201 | +0.29(+0.26%) |
Jun 26, 2024 | 109.57 | 109.84 | 109.25 | 109.50 | 13,422 | -0.69(-0.63%) |
Jun 25, 2024 | 109.71 | 110.35 | 109.27 | 110.19 | 16,749 | +2.72(+2.53%) |
Jun 24, 2024 | 108.10 | 109.92 | 107.47 | 107.47 | 20,072 | -1.07(-0.99%) |
Jun 21, 2024 | 108.56 | 108.56 | 108.01 | 108.54 | 13,743 | -0.42(-0.39%) |
Jun 20, 2024 | 108.49 | 109.29 | 108.27 | 108.96 | 15,753 | +0.91(+0.84%) |
Jun 18, 2024 | 107.46 | 108.15 | 107.44 | 108.05 | 13,732 | +0.54(+0.50%) |
Jun 17, 2024 | 106.90 | 107.67 | 106.70 | 107.51 | 7,932 | +0.19(+0.18%) |
Jun 14, 2024 | 107.29 | 107.67 | 106.79 | 107.32 | 34,769 | -0.31(-0.29%) |
Jun 13, 2024 | 107.86 | 107.86 | 106.69 | 107.63 | 37,357 | -2.72(-2.46%) |
Jun 12, 2024 | 110.80 | 111.21 | 110.12 | 110.35 | 13,596 | +0.39(+0.35%) |
Jun 11, 2024 | 110.13 | 110.21 | 109.45 | 109.96 | 14,195 | -0.69(-0.62%) |
Jun 10, 2024 | 109.84 | 110.72 | 109.84 | 110.65 | 10,949 | +1.05(+0.96%) |
Jun 07, 2024 | 109.97 | 110.36 | 109.48 | 109.60 | 16,465 | -1.14(-1.03%) |
Jun 06, 2024 | 110.48 | 110.74 | 109.98 | 110.74 | 6,945 | +0.10(+0.09%) |
Jun 05, 2024 | 110.11 | 110.65 | 109.94 | 110.64 | 11,657 | +0.32(+0.29%) |
Jun 04, 2024 | 110.67 | 111.02 | 110.00 | 110.32 | 15,546 | -0.47(-0.42%) |
Jun 03, 2024 | 110.89 | 111.19 | 110.30 | 110.79 | 16,131 | +1.36(+1.24%) |
May 31, 2024 | 108.38 | 109.52 | 108.38 | 109.43 | 10,705 | +1.82(+1.69%) |
May 30, 2024 | 105.86 | 107.68 | 105.86 | 107.61 | 14,881 | +2.28(+2.16%) |
May 29, 2024 | 106.54 | 106.54 | 105.29 | 105.33 | 10,049 | -2.84(-2.63%) |
May 28, 2024 | 107.98 | 108.41 | 107.60 | 108.17 | 9,849 | +1.49(+1.40%) |
May 24, 2024 | 106.43 | 106.80 | 105.96 | 106.68 | 8,601 | +0.76(+0.72%) |
May 23, 2024 | 107.02 | 107.25 | 105.47 | 105.92 | 9,853 | -1.51(-1.41%) |
May 22, 2024 | 107.84 | 107.91 | 105.76 | 107.43 | 17,497 | -0.09(-0.08%) |
May 21, 2024 | 107.67 | 107.98 | 107.22 | 107.52 | 11,290 | -2.15(-1.96%) |
May 20, 2024 | 109.68 | 111.08 | 109.35 | 109.67 | 9,567 | +0.37(+0.34%) |
May 17, 2024 | 108.88 | 109.75 | 108.66 | 109.30 | 7,796 | +0.89(+0.82%) |
May 16, 2024 | 108.76 | 109.24 | 107.83 | 108.41 | 7,778 | +0.59(+0.55%) |
May 15, 2024 | 107.06 | 107.82 | 107.00 | 107.82 | 7,203 | +1.23(+1.15%) |
May 14, 2024 | 106.80 | 107.74 | 105.99 | 106.59 | 24,563 | -0.52(-0.49%) |
May 13, 2024 | 107.83 | 107.83 | 106.80 | 107.11 | 14,327 | -1.22(-1.13%) |
May 10, 2024 | 109.06 | 109.80 | 108.03 | 108.33 | 21,007 | -3.12(-2.80%) |
May 09, 2024 | 110.05 | 111.45 | 110.05 | 111.45 | 15,576 | +5.50(+5.19%) |
May 08, 2024 | 105.51 | 106.60 | 105.02 | 105.95 | 8,769 | +0.88(+0.84%) |
May 07, 2024 | 105.25 | 105.40 | 104.82 | 105.07 | 9,458 | -0.28(-0.27%) |
May 06, 2024 | 104.80 | 105.70 | 103.70 | 105.35 | 8,983 | +0.69(+0.66%) |
May 03, 2024 | 104.13 | 104.66 | 103.12 | 104.66 | 8,456 | +1.05(+1.01%) |
May 02, 2024 | 103.55 | 103.88 | 103.05 | 103.61 | 10,374 | +2.36(+2.33%) |