Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 106.09 | 106.55 | 104.57 | 104.82 | 692,119 | -1.97(-1.84%) |
Jul 16, 2024 | 106.92 | 107.69 | 105.71 | 106.79 | 1,111,290 | +0.25(+0.23%) |
Jul 15, 2024 | 111.22 | 111.39 | 106.40 | 106.54 | 1,221,781 | -4.52(-4.07%) |
Jul 12, 2024 | 110.78 | 111.73 | 109.94 | 111.06 | 595,478 | +1.12(+1.02%) |
Jul 11, 2024 | 110.39 | 111.19 | 109.65 | 109.94 | 552,065 | -0.03(-0.03%) |
Jul 10, 2024 | 110.64 | 111.69 | 109.66 | 109.97 | 510,288 | -0.78(-0.70%) |
Jul 09, 2024 | 112.33 | 112.93 | 110.60 | 110.75 | 406,645 | -1.43(-1.27%) |
Jul 08, 2024 | 111.16 | 112.88 | 110.78 | 112.18 | 566,312 | +1.40(+1.26%) |
Jul 05, 2024 | 112.56 | 113.30 | 110.77 | 110.78 | 1,471,006 | -1.74(-1.55%) |
Jul 03, 2024 | 110.58 | 112.93 | 110.58 | 112.52 | 632,142 | +2.37(+2.15%) |
Jul 02, 2024 | 107.80 | 110.16 | 107.47 | 110.15 | 676,494 | +2.58(+2.40%) |
Jul 01, 2024 | 108.06 | 108.32 | 107.02 | 107.57 | 611,214 | -0.42(-0.39%) |
Jun 28, 2024 | 108.36 | 108.62 | 106.75 | 107.99 | 2,525,281 | -0.04(-0.04%) |
Jun 27, 2024 | 107.78 | 108.27 | 107.08 | 108.03 | 381,190 | +0.38(+0.35%) |
Jun 26, 2024 | 106.14 | 108.44 | 106.14 | 107.65 | 984,390 | +0.54(+0.50%) |
Jun 25, 2024 | 106.93 | 107.14 | 106.93 | 107.11 | 650,625 | +0.34(+0.32%) |
Jun 24, 2024 | 106.87 | 108.68 | 105.97 | 106.77 | 788,219 | -0.12(-0.11%) |
Jun 21, 2024 | 104.73 | 107.46 | 103.75 | 106.89 | 1,483,818 | +1.52(+1.44%) |
Jun 20, 2024 | 104.46 | 106.07 | 103.40 | 105.37 | 926,852 | +0.85(+0.81%) |
Jun 18, 2024 | 103.91 | 104.93 | 103.27 | 104.52 | 715,966 | +0.52(+0.50%) |
Jun 17, 2024 | 104.95 | 106.10 | 100.76 | 104.00 | 1,479,657 | -1.17(-1.11%) |
Jun 14, 2024 | 106.98 | 106.98 | 104.66 | 105.17 | 760,996 | -2.26(-2.10%) |
Jun 13, 2024 | 107.41 | 107.60 | 106.19 | 107.43 | 474,525 | -0.51(-0.47%) |
Jun 12, 2024 | 107.99 | 108.64 | 107.39 | 107.94 | 652,078 | +0.27(+0.25%) |
Jun 11, 2024 | 107.44 | 108.46 | 106.21 | 107.67 | 768,083 | -0.25(-0.23%) |
Jun 10, 2024 | 107.42 | 108.58 | 106.63 | 107.92 | 531,167 | +0.15(+0.14%) |
Jun 07, 2024 | 107.59 | 108.65 | 107.31 | 107.77 | 503,359 | -0.53(-0.49%) |
Jun 06, 2024 | 107.51 | 109.53 | 107.51 | 108.30 | 689,349 | +1.02(+0.95%) |
Jun 05, 2024 | 107.58 | 108.46 | 107.15 | 107.28 | 831,154 | -0.30(-0.28%) |
Jun 04, 2024 | 108.02 | 108.57 | 106.61 | 107.58 | 652,210 | -0.60(-0.55%) |
Jun 03, 2024 | 110.99 | 110.99 | 107.50 | 108.18 | 729,352 | -0.89(-0.82%) |
May 31, 2024 | 107.88 | 109.98 | 107.43 | 109.07 | 774,556 | +1.30(+1.21%) |
May 30, 2024 | 108.81 | 111.07 | 107.25 | 107.77 | 1,107,990 | -1.06(-0.97%) |
May 29, 2024 | 108.21 | 110.51 | 107.70 | 108.83 | 641,314 | +0.22(+0.20%) |
May 28, 2024 | 107.50 | 108.85 | 106.81 | 108.61 | 1,133,869 | +1.12(+1.04%) |
May 24, 2024 | 106.16 | 108.58 | 106.08 | 107.49 | 559,404 | +1.75(+1.66%) |
May 23, 2024 | 106.87 | 107.19 | 104.95 | 105.74 | 539,248 | -1.23(-1.15%) |
May 22, 2024 | 107.82 | 108.70 | 106.31 | 106.97 | 908,487 | -0.56(-0.52%) |
May 21, 2024 | 106.93 | 108.72 | 106.85 | 107.53 | 952,554 | -0.07(-0.07%) |
May 20, 2024 | 105.19 | 107.80 | 104.83 | 107.60 | 986,928 | +2.25(+2.14%) |
May 17, 2024 | 105.25 | 105.98 | 104.52 | 105.35 | 519,197 | +0.65(+0.62%) |
May 16, 2024 | 105.44 | 105.70 | 104.09 | 104.70 | 687,325 | -0.38(-0.36%) |
May 15, 2024 | 104.51 | 105.46 | 102.75 | 105.08 | 1,067,443 | +2.84(+2.78%) |
May 14, 2024 | 99.69 | 102.49 | 99.44 | 102.24 | 1,026,906 | +2.85(+2.87%) |
May 13, 2024 | 100.12 | 101.06 | 98.99 | 99.39 | 699,741 | -0.61(-0.61%) |
May 10, 2024 | 98.72 | 101.40 | 98.52 | 100.00 | 1,213,207 | +1.80(+1.83%) |
May 09, 2024 | 100.00 | 100.90 | 97.37 | 98.20 | 1,043,660 | -0.07(-0.07%) |
May 08, 2024 | 98.35 | 99.48 | 97.50 | 98.27 | 1,313,464 | -0.53(-0.54%) |
May 07, 2024 | 98.50 | 99.09 | 98.00 | 98.80 | 1,055,231 | +0.29(+0.29%) |
May 06, 2024 | 98.53 | 100.27 | 98.00 | 98.51 | 1,110,029 | +0.19(+0.19%) |
May 03, 2024 | 95.73 | 98.99 | 95.73 | 98.32 | 1,323,653 | +2.99(+3.14%) |
May 02, 2024 | 96.34 | 96.67 | 95.20 | 95.33 | 611,737 | -0.38(-0.40%) |