Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 455,920 | +0.77(+0.72%) |
Jul 11, 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 149,548 | -0.96(-0.90%) |
Jul 10, 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 56,274 | +1.15(+1.08%) |
Jul 09, 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 59,475 | -0.03(-0.03%) |
Jul 08, 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 70,566 | +0.33(+0.31%) |
Jul 05, 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 119,215 | +0.29(+0.27%) |
Jul 03, 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 47,778 | +0.88(+0.84%) |
Jul 02, 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 47,478 | +0.65(+0.63%) |
Jul 01, 2024 | 104.12 | 104.12 | 103.40 | 103.93 | 70,208 | +0.08(+0.08%) |
Jun 28, 2024 | 104.39 | 105.13 | 103.68 | 103.85 | 77,702 | -0.42(-0.40%) |
Jun 27, 2024 | 104.20 | 104.57 | 104.10 | 104.27 | 56,544 | -0.19(-0.18%) |
Jun 26, 2024 | 104.06 | 104.46 | 103.93 | 104.46 | 82,931 | -0.05(-0.05%) |
Jun 25, 2024 | 104.04 | 104.53 | 103.81 | 104.51 | 51,815 | +0.77(+0.74%) |
Jun 24, 2024 | 104.29 | 104.70 | 103.71 | 103.74 | 93,990 | -0.70(-0.67%) |
Jun 21, 2024 | 104.40 | 104.66 | 104.00 | 104.44 | 82,300 | +0.00(+0.00%) |
Jun 20, 2024 | 105.24 | 105.24 | 104.18 | 104.44 | 84,372 | -0.33(-0.31%) |
Jun 18, 2024 | 104.20 | 104.87 | 104.20 | 104.77 | 129,312 | +0.50(+0.48%) |
Jun 17, 2024 | 103.48 | 104.48 | 103.25 | 104.27 | 70,272 | +0.65(+0.63%) |
Jun 14, 2024 | 103.17 | 103.62 | 103.02 | 103.62 | 66,952 | +0.27(+0.26%) |
Jun 13, 2024 | 103.56 | 103.56 | 102.98 | 103.35 | 61,747 | +0.08(+0.08%) |
Jun 12, 2024 | 103.25 | 103.73 | 102.95 | 103.27 | 133,556 | +1.10(+1.08%) |
Jun 11, 2024 | 101.97 | 102.17 | 101.50 | 102.17 | 36,931 | -0.06(-0.06%) |
Jun 10, 2024 | 101.75 | 102.35 | 101.49 | 102.23 | 57,643 | +0.27(+0.26%) |
Jun 07, 2024 | 101.97 | 102.48 | 101.75 | 101.97 | 64,176 | -0.29(-0.28%) |
Jun 06, 2024 | 102.41 | 102.55 | 101.86 | 102.25 | 76,893 | -0.05(-0.05%) |
Jun 05, 2024 | 101.43 | 102.30 | 101.15 | 102.30 | 59,457 | +1.49(+1.47%) |
Jun 04, 2024 | 100.45 | 100.98 | 100.17 | 100.82 | 82,013 | +0.23(+0.23%) |
Jun 03, 2024 | 100.96 | 101.03 | 99.63 | 100.59 | 105,900 | +0.20(+0.20%) |
May 31, 2024 | 99.95 | 100.50 | 98.70 | 100.39 | 80,733 | +0.76(+0.76%) |
May 30, 2024 | 100.31 | 100.31 | 99.36 | 99.63 | 66,852 | -1.11(-1.10%) |
May 29, 2024 | 100.59 | 101.00 | 100.52 | 100.74 | 83,912 | -0.73(-0.72%) |
May 28, 2024 | 101.48 | 101.55 | 101.01 | 101.47 | 102,709 | +0.28(+0.28%) |
May 24, 2024 | 100.92 | 101.22 | 100.63 | 101.19 | 54,324 | +0.49(+0.49%) |
May 23, 2024 | 101.94 | 101.94 | 100.40 | 100.70 | 66,677 | -0.33(-0.33%) |
May 22, 2024 | 101.19 | 101.27 | 100.56 | 101.03 | 84,889 | -0.26(-0.26%) |
May 21, 2024 | 100.90 | 101.31 | 100.79 | 101.29 | 56,927 | +0.18(+0.18%) |
May 20, 2024 | 100.81 | 101.25 | 100.81 | 101.11 | 62,187 | +0.35(+0.35%) |
May 17, 2024 | 100.78 | 100.85 | 100.32 | 100.76 | 75,075 | +0.01(+0.01%) |
May 16, 2024 | 100.89 | 101.17 | 100.71 | 100.75 | 64,572 | -0.07(-0.07%) |
May 15, 2024 | 100.02 | 100.89 | 100.02 | 100.82 | 95,815 | +1.37(+1.37%) |
May 14, 2024 | 99.00 | 99.59 | 98.92 | 99.45 | 66,190 | +0.50(+0.50%) |
May 13, 2024 | 99.15 | 99.15 | 98.72 | 98.95 | 71,727 | +0.00(+0.00%) |
May 10, 2024 | 99.05 | 99.25 | 98.71 | 98.95 | 74,744 | +0.23(+0.23%) |
May 09, 2024 | 98.39 | 98.72 | 98.17 | 98.72 | 93,756 | +0.38(+0.39%) |
May 08, 2024 | 98.00 | 98.44 | 97.97 | 98.34 | 81,254 | -0.13(-0.13%) |
May 07, 2024 | 98.49 | 98.79 | 98.34 | 98.47 | 99,998 | -0.03(-0.03%) |
May 06, 2024 | 97.85 | 98.50 | 97.77 | 98.50 | 77,454 | +1.10(+1.13%) |
May 03, 2024 | 97.29 | 97.56 | 96.77 | 97.40 | 142,308 | +1.13(+1.17%) |
May 02, 2024 | 96.10 | 96.38 | 95.13 | 96.28 | 71,746 | +0.94(+0.98%) |