Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 105.01 | 105.75 | 102.88 | 103.68 | 3,069,247 | -0.28(-0.27%) |
Jul 25, 2024 | 108.81 | 109.06 | 103.64 | 103.96 | 4,194,057 | -5.57(-5.09%) |
Jul 24, 2024 | 109.00 | 113.57 | 107.16 | 109.53 | 9,435,390 | +4.23(+4.02%) |
Jul 23, 2024 | 105.17 | 106.59 | 104.50 | 105.30 | 3,813,039 | -0.88(-0.83%) |
Jul 22, 2024 | 104.14 | 106.25 | 103.40 | 106.18 | 2,310,786 | +3.55(+3.46%) |
Jul 19, 2024 | 103.96 | 104.27 | 102.47 | 102.63 | 1,977,279 | -0.84(-0.81%) |
Jul 18, 2024 | 105.77 | 105.77 | 102.48 | 103.47 | 2,237,594 | -1.44(-1.37%) |
Jul 17, 2024 | 106.91 | 106.91 | 104.52 | 104.91 | 2,825,288 | -3.80(-3.50%) |
Jul 16, 2024 | 109.30 | 109.63 | 108.19 | 108.71 | 1,933,506 | -0.23(-0.21%) |
Jul 15, 2024 | 107.35 | 108.95 | 106.17 | 108.94 | 2,211,871 | +1.84(+1.72%) |
Jul 12, 2024 | 106.43 | 108.97 | 105.81 | 107.10 | 2,040,678 | +0.99(+0.93%) |
Jul 11, 2024 | 107.00 | 107.00 | 105.00 | 106.11 | 1,622,238 | -0.62(-0.58%) |
Jul 10, 2024 | 105.00 | 106.98 | 104.61 | 106.73 | 2,067,446 | +2.38(+2.28%) |
Jul 09, 2024 | 103.40 | 104.98 | 102.98 | 104.35 | 1,618,345 | +0.92(+0.89%) |
Jul 08, 2024 | 102.83 | 104.51 | 102.54 | 103.43 | 2,001,187 | +1.39(+1.36%) |
Jul 05, 2024 | 101.47 | 102.33 | 101.07 | 102.04 | 1,548,574 | +0.67(+0.66%) |
Jul 03, 2024 | 103.13 | 103.34 | 101.21 | 101.37 | 1,059,810 | -1.76(-1.71%) |
Jul 02, 2024 | 102.26 | 103.99 | 102.01 | 103.13 | 1,102,579 | +0.69(+0.67%) |
Jul 01, 2024 | 103.00 | 103.36 | 101.79 | 102.44 | 1,298,008 | -0.83(-0.80%) |
Jun 28, 2024 | 104.47 | 105.47 | 103.11 | 103.27 | 1,550,052 | -0.83(-0.80%) |
Jun 27, 2024 | 102.70 | 104.33 | 101.79 | 104.10 | 1,366,759 | +1.35(+1.31%) |
Jun 26, 2024 | 103.62 | 104.00 | 101.81 | 102.75 | 1,953,271 | -0.99(-0.95%) |
Jun 25, 2024 | 103.75 | 104.19 | 102.00 | 103.74 | 2,278,280 | +0.41(+0.40%) |
Jun 24, 2024 | 102.80 | 103.75 | 102.04 | 103.33 | 1,784,683 | +0.25(+0.24%) |
Jun 21, 2024 | 102.61 | 103.75 | 101.01 | 103.08 | 3,425,285 | +0.46(+0.45%) |
Jun 20, 2024 | 105.11 | 105.53 | 102.34 | 102.62 | 3,109,512 | -2.67(-2.54%) |
Jun 18, 2024 | 105.46 | 107.20 | 104.82 | 105.29 | 2,867,864 | +0.01(+0.01%) |
Jun 17, 2024 | 103.73 | 106.06 | 103.05 | 105.28 | 2,148,247 | +2.11(+2.04%) |
Jun 14, 2024 | 102.66 | 103.39 | 102.33 | 103.17 | 1,320,058 | -0.89(-0.86%) |
Jun 13, 2024 | 102.17 | 104.31 | 102.03 | 104.07 | 1,977,029 | +1.90(+1.86%) |
Jun 12, 2024 | 102.42 | 104.58 | 101.39 | 102.17 | 3,333,809 | +1.20(+1.19%) |
Jun 11, 2024 | 98.35 | 101.10 | 97.89 | 100.97 | 2,833,961 | +2.11(+2.13%) |
Jun 10, 2024 | 94.83 | 98.89 | 94.38 | 98.86 | 2,277,593 | +3.39(+3.55%) |
Jun 07, 2024 | 95.12 | 96.50 | 94.45 | 95.48 | 1,791,070 | +0.11(+0.11%) |
Jun 06, 2024 | 95.59 | 95.95 | 94.11 | 95.37 | 1,450,032 | -0.60(-0.62%) |
Jun 05, 2024 | 92.39 | 97.03 | 92.39 | 95.96 | 2,982,476 | +4.72(+5.17%) |
Jun 04, 2024 | 90.31 | 91.79 | 89.66 | 91.24 | 3,748,739 | +0.52(+0.57%) |
Jun 03, 2024 | 93.01 | 93.31 | 89.95 | 90.73 | 2,714,873 | -1.90(-2.05%) |
May 31, 2024 | 93.23 | 94.14 | 89.84 | 92.62 | 3,613,599 | -0.47(-0.50%) |
May 30, 2024 | 93.94 | 95.17 | 91.73 | 93.09 | 2,311,149 | -0.55(-0.58%) |
May 29, 2024 | 94.67 | 95.72 | 92.75 | 93.64 | 3,626,638 | -2.56(-2.66%) |
May 28, 2024 | 94.37 | 96.28 | 93.94 | 96.20 | 2,999,469 | +2.63(+2.81%) |
May 24, 2024 | 93.36 | 94.04 | 92.38 | 93.57 | 1,310,402 | +0.73(+0.78%) |
May 23, 2024 | 95.37 | 96.12 | 92.40 | 92.84 | 1,853,299 | -1.20(-1.28%) |
May 22, 2024 | 93.42 | 94.44 | 93.02 | 94.04 | 2,143,215 | +1.06(+1.14%) |
May 21, 2024 | 93.10 | 94.35 | 92.44 | 92.98 | 3,196,150 | -3.19(-3.32%) |
May 20, 2024 | 94.59 | 96.50 | 94.54 | 96.17 | 1,496,792 | +1.53(+1.62%) |
May 17, 2024 | 97.85 | 97.85 | 94.15 | 94.64 | 2,678,690 | -2.95(-3.02%) |
May 16, 2024 | 98.25 | 98.54 | 97.37 | 97.59 | 1,866,985 | -0.48(-0.49%) |
May 15, 2024 | 96.60 | 98.27 | 96.15 | 98.07 | 2,891,152 | +2.48(+2.60%) |
May 14, 2024 | 93.92 | 95.97 | 93.03 | 95.58 | 2,369,239 | +3.05(+3.30%) |
May 13, 2024 | 93.93 | 93.96 | 91.84 | 92.53 | 2,021,906 | -0.85(-0.91%) |
May 10, 2024 | 91.79 | 93.43 | 91.69 | 93.39 | 2,830,481 | +2.32(+2.55%) |
May 09, 2024 | 89.57 | 91.32 | 89.19 | 91.06 | 1,751,733 | +1.61(+1.80%) |
May 08, 2024 | 88.17 | 89.59 | 88.17 | 89.46 | 919,405 | +0.54(+0.60%) |
May 07, 2024 | 89.53 | 90.25 | 88.82 | 88.92 | 1,314,562 | -0.34(-0.38%) |
May 06, 2024 | 87.49 | 90.37 | 87.42 | 89.26 | 1,945,418 | +2.33(+2.69%) |
May 03, 2024 | 87.21 | 87.32 | 86.11 | 86.92 | 1,666,356 | +1.20(+1.40%) |
May 02, 2024 | 86.07 | 86.15 | 83.91 | 85.72 | 1,424,908 | +0.48(+0.56%) |