Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 106.82 | 106.82 | 104.23 | 104.23 | 105,780 | -3.04(-2.83%) |
Jul 23, 2024 | 106.34 | 107.34 | 106.29 | 107.27 | 194,252 | +0.49(+0.46%) |
Jul 22, 2024 | 105.90 | 107.08 | 105.30 | 106.78 | 185,272 | +0.24(+0.23%) |
Jul 19, 2024 | 106.94 | 107.22 | 106.44 | 106.54 | 100,784 | -0.41(-0.38%) |
Jul 18, 2024 | 107.95 | 107.95 | 106.52 | 106.95 | 187,644 | -1.66(-1.53%) |
Jul 17, 2024 | 109.47 | 110.28 | 108.56 | 108.61 | 190,797 | -2.88(-2.58%) |
Jul 16, 2024 | 109.38 | 111.51 | 109.38 | 111.49 | 81,031 | +2.40(+2.20%) |
Jul 15, 2024 | 109.09 | 109.34 | 108.57 | 109.09 | 93,209 | +0.58(+0.53%) |
Jul 12, 2024 | 106.81 | 108.98 | 106.69 | 108.51 | 140,276 | +1.06(+0.99%) |
Jul 11, 2024 | 107.23 | 107.53 | 106.94 | 107.45 | 187,962 | +0.72(+0.67%) |
Jul 10, 2024 | 105.89 | 106.73 | 105.54 | 106.73 | 155,725 | +2.48(+2.38%) |
Jul 09, 2024 | 104.39 | 105.03 | 104.17 | 104.25 | 85,810 | -0.15(-0.14%) |
Jul 08, 2024 | 105.17 | 105.36 | 104.24 | 104.40 | 87,607 | +0.56(+0.54%) |
Jul 05, 2024 | 105.19 | 105.19 | 103.30 | 103.84 | 129,067 | -1.43(-1.36%) |
Jul 03, 2024 | 104.69 | 105.45 | 104.69 | 105.27 | 68,232 | +1.03(+0.99%) |
Jul 02, 2024 | 103.97 | 104.33 | 103.37 | 104.24 | 146,511 | +0.52(+0.50%) |
Jul 01, 2024 | 106.50 | 106.72 | 102.23 | 103.72 | 506,937 | -2.23(-2.10%) |
Jun 28, 2024 | 105.14 | 106.17 | 105.14 | 105.95 | 237,678 | +0.28(+0.26%) |
Jun 27, 2024 | 105.79 | 105.90 | 105.14 | 105.67 | 113,796 | +0.61(+0.58%) |
Jun 26, 2024 | 106.07 | 106.07 | 104.88 | 105.06 | 165,787 | -1.40(-1.32%) |
Jun 25, 2024 | 106.10 | 107.06 | 105.99 | 106.46 | 178,718 | +0.36(+0.34%) |
Jun 24, 2024 | 105.64 | 107.55 | 105.28 | 106.10 | 564,371 | +1.02(+0.97%) |
Jun 21, 2024 | 104.15 | 105.20 | 103.94 | 105.08 | 116,252 | -0.49(-0.46%) |
Jun 20, 2024 | 105.06 | 105.64 | 104.76 | 105.57 | 90,917 | +0.42(+0.40%) |
Jun 18, 2024 | 105.55 | 105.67 | 104.61 | 105.15 | 132,202 | +0.76(+0.73%) |
Jun 17, 2024 | 103.09 | 104.42 | 102.93 | 104.39 | 113,718 | +0.11(+0.11%) |
Jun 14, 2024 | 104.86 | 105.26 | 103.11 | 104.28 | 145,668 | -1.29(-1.22%) |
Jun 13, 2024 | 105.00 | 105.59 | 104.31 | 105.57 | 166,768 | +0.85(+0.81%) |
Jun 12, 2024 | 104.01 | 105.49 | 103.00 | 104.72 | 161,406 | +2.94(+2.89%) |
Jun 11, 2024 | 101.74 | 102.21 | 101.19 | 101.78 | 102,302 | +0.02(+0.02%) |
Jun 10, 2024 | 101.05 | 102.11 | 100.95 | 101.76 | 63,259 | +0.36(+0.36%) |
Jun 07, 2024 | 101.04 | 101.53 | 100.95 | 101.40 | 135,246 | -0.86(-0.84%) |
Jun 06, 2024 | 102.46 | 102.81 | 101.79 | 102.26 | 90,496 | -0.53(-0.52%) |
Jun 05, 2024 | 102.95 | 103.08 | 102.18 | 102.79 | 123,320 | +0.92(+0.90%) |
Jun 04, 2024 | 101.57 | 102.41 | 101.52 | 101.87 | 147,910 | +0.27(+0.27%) |
Jun 03, 2024 | 101.82 | 103.04 | 100.93 | 101.60 | 201,498 | +0.05(+0.05%) |
May 31, 2024 | 100.31 | 101.55 | 99.87 | 101.55 | 167,728 | +2.35(+2.37%) |
May 30, 2024 | 99.54 | 99.78 | 99.01 | 99.20 | 195,768 | +1.24(+1.27%) |
May 29, 2024 | 99.22 | 99.33 | 97.55 | 97.96 | 197,085 | -2.52(-2.51%) |
May 28, 2024 | 101.18 | 101.25 | 100.03 | 100.48 | 150,774 | -1.74(-1.70%) |
May 24, 2024 | 100.71 | 102.30 | 100.35 | 102.22 | 202,449 | +3.10(+3.13%) |
May 23, 2024 | 101.66 | 101.85 | 99.12 | 99.12 | 225,084 | -1.52(-1.51%) |
May 22, 2024 | 100.20 | 101.58 | 100.08 | 100.64 | 227,957 | +0.36(+0.36%) |
May 21, 2024 | 100.88 | 100.91 | 99.66 | 100.28 | 134,477 | -0.66(-0.65%) |
May 20, 2024 | 100.42 | 101.92 | 100.42 | 100.94 | 381,286 | +0.49(+0.49%) |
May 17, 2024 | 99.71 | 100.46 | 99.52 | 100.45 | 136,848 | +0.85(+0.85%) |
May 16, 2024 | 99.54 | 99.93 | 99.29 | 99.60 | 132,863 | -0.03(-0.03%) |
May 15, 2024 | 99.47 | 99.86 | 99.20 | 99.63 | 87,456 | +0.15(+0.15%) |
May 14, 2024 | 99.98 | 100.14 | 99.28 | 99.48 | 109,030 | -0.56(-0.56%) |
May 13, 2024 | 100.49 | 100.67 | 99.97 | 100.04 | 170,280 | +0.10(+0.10%) |
May 10, 2024 | 100.59 | 100.86 | 99.54 | 99.94 | 137,879 | +0.82(+0.83%) |
May 09, 2024 | 98.43 | 99.37 | 97.88 | 99.12 | 263,902 | -0.79(-0.79%) |
May 08, 2024 | 99.15 | 99.96 | 98.97 | 99.91 | 204,555 | -0.20(-0.20%) |
May 07, 2024 | 100.15 | 100.15 | 99.49 | 100.11 | 435,297 | +0.57(+0.57%) |
May 06, 2024 | 98.49 | 99.58 | 98.29 | 99.54 | 252,181 | +1.53(+1.56%) |
May 03, 2024 | 97.41 | 98.04 | 96.75 | 98.01 | 177,113 | -1.33(-1.34%) |
May 02, 2024 | 98.89 | 99.34 | 97.62 | 99.34 | 122,036 | +0.49(+0.50%) |