Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 106.93 | 107.29 | 106.31 | 107.29 | 12,192 | +0.77(+0.73%) |
Jul 19, 2024 | 106.51 | 106.71 | 106.10 | 106.52 | 7,796 | +0.38(+0.36%) |
Jul 18, 2024 | 107.70 | 108.43 | 105.97 | 106.14 | 24,550 | -1.87(-1.73%) |
Jul 17, 2024 | 107.19 | 108.94 | 107.19 | 108.01 | 14,969 | +0.03(+0.03%) |
Jul 16, 2024 | 106.38 | 108.00 | 106.38 | 107.98 | 31,058 | +2.10(+1.98%) |
Jul 15, 2024 | 106.81 | 106.97 | 105.88 | 105.88 | 15,701 | -1.08(-1.01%) |
Jul 12, 2024 | 106.89 | 107.23 | 106.52 | 106.96 | 21,191 | +0.72(+0.67%) |
Jul 11, 2024 | 105.01 | 106.47 | 105.01 | 106.25 | 29,778 | +1.52(+1.45%) |
Jul 10, 2024 | 103.94 | 104.72 | 103.90 | 104.72 | 30,819 | +0.84(+0.81%) |
Jul 09, 2024 | 103.61 | 103.90 | 103.09 | 103.88 | 34,514 | +0.57(+0.55%) |
Jul 08, 2024 | 103.51 | 103.66 | 103.07 | 103.31 | 39,987 | -0.07(-0.07%) |
Jul 05, 2024 | 103.04 | 103.38 | 102.47 | 103.38 | 44,532 | +0.29(+0.28%) |
Jul 03, 2024 | 103.58 | 103.58 | 102.94 | 103.09 | 24,752 | -0.42(-0.40%) |
Jul 02, 2024 | 103.70 | 103.71 | 103.22 | 103.51 | 15,663 | -0.49(-0.47%) |
Jul 01, 2024 | 104.95 | 105.00 | 103.82 | 104.00 | 60,001 | -0.52(-0.50%) |
Jun 28, 2024 | 105.59 | 105.59 | 104.12 | 104.52 | 16,443 | -0.69(-0.66%) |
Jun 27, 2024 | 105.00 | 105.21 | 104.60 | 105.21 | 17,301 | +0.20(+0.19%) |
Jun 26, 2024 | 104.63 | 105.09 | 104.48 | 105.01 | 31,569 | +0.00(+0.00%) |
Jun 25, 2024 | 105.52 | 105.84 | 104.89 | 105.01 | 18,771 | -0.60(-0.57%) |
Jun 24, 2024 | 105.45 | 106.20 | 105.44 | 105.61 | 28,823 | +0.20(+0.19%) |
Jun 21, 2024 | 104.84 | 105.55 | 104.84 | 105.41 | 21,198 | +0.79(+0.76%) |
Jun 20, 2024 | 103.97 | 104.96 | 103.82 | 104.62 | 22,198 | +0.23(+0.22%) |
Jun 18, 2024 | 104.33 | 104.87 | 104.33 | 104.39 | 38,234 | -0.03(-0.03%) |
Jun 17, 2024 | 104.32 | 104.65 | 103.99 | 104.42 | 45,763 | -0.07(-0.07%) |
Jun 14, 2024 | 104.54 | 104.62 | 103.83 | 104.49 | 20,800 | -0.58(-0.55%) |
Jun 13, 2024 | 105.06 | 105.18 | 104.30 | 105.07 | 17,846 | -0.34(-0.32%) |
Jun 12, 2024 | 105.89 | 105.93 | 105.18 | 105.41 | 37,332 | +0.62(+0.59%) |
Jun 11, 2024 | 105.05 | 105.19 | 104.42 | 104.79 | 13,335 | -0.60(-0.57%) |
Jun 10, 2024 | 104.63 | 105.40 | 104.51 | 105.39 | 9,168 | +0.11(+0.10%) |
Jun 07, 2024 | 104.73 | 105.69 | 104.73 | 105.29 | 26,824 | -0.11(-0.11%) |
Jun 06, 2024 | 105.41 | 105.69 | 105.24 | 105.40 | 20,103 | -0.37(-0.35%) |
Jun 05, 2024 | 105.26 | 105.80 | 104.63 | 105.77 | 26,197 | +0.89(+0.85%) |
Jun 04, 2024 | 105.01 | 105.41 | 104.52 | 104.88 | 15,705 | -0.44(-0.42%) |
Jun 03, 2024 | 105.08 | 105.89 | 104.89 | 105.32 | 23,609 | +0.34(+0.32%) |
May 31, 2024 | 104.31 | 104.98 | 104.04 | 104.98 | 12,000 | +0.95(+0.91%) |
May 30, 2024 | 103.48 | 104.47 | 103.45 | 104.03 | 14,377 | +0.32(+0.31%) |
May 29, 2024 | 103.78 | 103.78 | 103.32 | 103.71 | 20,321 | -0.68(-0.65%) |
May 28, 2024 | 105.10 | 105.10 | 104.12 | 104.39 | 26,746 | -0.64(-0.61%) |
May 24, 2024 | 105.22 | 105.46 | 104.91 | 105.03 | 19,957 | +0.09(+0.09%) |
May 23, 2024 | 106.31 | 106.31 | 104.83 | 104.94 | 18,494 | -1.43(-1.34%) |
May 22, 2024 | 106.10 | 107.03 | 106.10 | 106.37 | 19,008 | -0.00(-0.00%) |
May 21, 2024 | 106.52 | 106.67 | 106.14 | 106.37 | 21,704 | -0.25(-0.24%) |
May 20, 2024 | 106.71 | 106.88 | 106.59 | 106.62 | 19,110 | -0.19(-0.17%) |
May 17, 2024 | 106.77 | 106.81 | 106.34 | 106.81 | 17,386 | +0.07(+0.07%) |
May 16, 2024 | 106.97 | 107.02 | 106.73 | 106.74 | 17,027 | -0.43(-0.40%) |
May 15, 2024 | 106.49 | 107.25 | 106.49 | 107.17 | 63,988 | +1.26(+1.19%) |
May 14, 2024 | 105.70 | 106.30 | 105.37 | 105.91 | 18,206 | +0.43(+0.41%) |
May 13, 2024 | 105.86 | 106.04 | 105.35 | 105.48 | 15,950 | +0.10(+0.09%) |
May 10, 2024 | 105.84 | 106.00 | 105.30 | 105.38 | 13,274 | +0.05(+0.05%) |
May 09, 2024 | 104.03 | 105.35 | 104.03 | 105.33 | 32,783 | +1.25(+1.20%) |
May 08, 2024 | 105.05 | 105.05 | 103.97 | 104.08 | 23,267 | -1.03(-0.98%) |
May 07, 2024 | 104.89 | 105.31 | 104.79 | 105.11 | 20,939 | +0.42(+0.40%) |
May 06, 2024 | 104.86 | 104.86 | 104.22 | 104.69 | 18,358 | +0.43(+0.41%) |
May 03, 2024 | 104.63 | 104.76 | 104.10 | 104.26 | 38,207 | +0.44(+0.42%) |
May 02, 2024 | 104.66 | 104.66 | 103.14 | 103.82 | 36,675 | -0.07(-0.07%) |