Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 120.98 | 120.98 | 117.97 | 119.08 | 76,970 | -1.87(-1.55%) |
Jul 18, 2024 | 121.53 | 123.73 | 120.46 | 120.95 | 68,878 | -1.63(-1.33%) |
Jul 17, 2024 | 122.94 | 125.74 | 122.58 | 122.58 | 129,261 | -1.96(-1.57%) |
Jul 16, 2024 | 121.14 | 124.65 | 121.14 | 124.54 | 80,263 | +3.87(+3.21%) |
Jul 15, 2024 | 118.77 | 121.65 | 118.20 | 120.67 | 87,251 | +3.13(+2.66%) |
Jul 12, 2024 | 117.22 | 119.98 | 114.11 | 117.54 | 102,135 | +1.66(+1.43%) |
Jul 11, 2024 | 114.09 | 116.35 | 114.09 | 115.88 | 93,500 | +4.03(+3.60%) |
Jul 10, 2024 | 110.23 | 112.13 | 109.67 | 111.85 | 100,948 | +2.55(+2.33%) |
Jul 09, 2024 | 112.57 | 112.57 | 109.27 | 109.30 | 126,975 | -3.98(-3.51%) |
Jul 08, 2024 | 114.55 | 115.02 | 112.97 | 113.28 | 94,256 | -0.47(-0.41%) |
Jul 05, 2024 | 113.87 | 113.87 | 112.06 | 113.75 | 91,859 | -0.53(-0.46%) |
Jul 03, 2024 | 115.17 | 115.44 | 113.20 | 114.28 | 57,638 | -0.88(-0.76%) |
Jul 02, 2024 | 112.89 | 117.06 | 112.66 | 115.16 | 147,777 | +2.00(+1.77%) |
Jul 01, 2024 | 122.05 | 124.30 | 112.66 | 113.16 | 235,829 | -9.72(-7.91%) |
Jun 28, 2024 | 130.30 | 131.34 | 122.83 | 122.88 | 476,649 | -6.60(-5.10%) |
Jun 27, 2024 | 114.60 | 129.66 | 114.60 | 129.48 | 335,527 | +16.26(+14.36%) |
Jun 26, 2024 | 111.67 | 114.00 | 110.59 | 113.22 | 164,757 | +1.63(+1.46%) |
Jun 25, 2024 | 114.02 | 114.42 | 110.57 | 111.59 | 148,626 | -2.84(-2.48%) |
Jun 24, 2024 | 115.27 | 115.70 | 113.00 | 114.43 | 120,786 | +0.32(+0.28%) |
Jun 21, 2024 | 113.32 | 115.78 | 112.12 | 114.11 | 1,004,291 | +0.46(+0.40%) |
Jun 20, 2024 | 116.63 | 118.44 | 113.27 | 113.65 | 139,961 | -3.38(-2.89%) |
Jun 18, 2024 | 117.35 | 118.07 | 116.37 | 117.03 | 92,985 | -0.01(-0.01%) |
Jun 17, 2024 | 116.81 | 117.90 | 115.12 | 117.04 | 89,935 | -0.96(-0.81%) |
Jun 14, 2024 | 116.85 | 119.08 | 115.58 | 118.00 | 97,883 | -0.10(-0.08%) |
Jun 13, 2024 | 115.83 | 118.11 | 114.82 | 118.10 | 89,530 | +2.55(+2.21%) |
Jun 12, 2024 | 117.97 | 118.00 | 114.53 | 115.55 | 115,825 | +0.10(+0.09%) |
Jun 11, 2024 | 113.22 | 115.59 | 112.45 | 115.45 | 124,284 | +1.52(+1.33%) |
Jun 10, 2024 | 113.28 | 113.99 | 112.49 | 113.93 | 113,545 | +0.11(+0.10%) |
Jun 07, 2024 | 113.62 | 114.86 | 113.62 | 113.82 | 60,661 | -0.48(-0.42%) |
Jun 06, 2024 | 113.84 | 114.30 | 112.99 | 114.30 | 65,725 | +0.68(+0.60%) |
Jun 05, 2024 | 114.99 | 114.99 | 112.72 | 113.62 | 96,977 | -0.58(-0.51%) |
Jun 04, 2024 | 114.08 | 115.45 | 112.65 | 114.20 | 113,141 | -2.80(-2.39%) |
Jun 03, 2024 | 116.70 | 117.40 | 115.31 | 117.00 | 133,664 | +2.18(+1.90%) |
May 31, 2024 | 113.11 | 114.99 | 112.97 | 114.82 | 86,651 | +2.16(+1.92%) |
May 30, 2024 | 112.72 | 113.91 | 112.39 | 112.66 | 87,042 | +0.92(+0.82%) |
May 29, 2024 | 111.36 | 112.42 | 111.00 | 111.74 | 86,121 | -0.74(-0.66%) |
May 28, 2024 | 113.97 | 113.98 | 111.96 | 112.48 | 97,594 | -1.49(-1.31%) |
May 24, 2024 | 114.84 | 114.95 | 113.38 | 113.97 | 79,726 | -0.17(-0.15%) |
May 23, 2024 | 115.58 | 116.12 | 113.43 | 114.14 | 88,269 | -1.63(-1.41%) |
May 22, 2024 | 116.23 | 117.19 | 115.23 | 115.77 | 97,388 | -0.94(-0.81%) |
May 21, 2024 | 115.61 | 116.85 | 114.88 | 116.71 | 71,091 | +0.67(+0.58%) |
May 20, 2024 | 116.71 | 117.41 | 116.03 | 116.04 | 69,513 | -1.01(-0.86%) |
May 17, 2024 | 118.49 | 118.49 | 116.61 | 117.05 | 69,745 | -0.92(-0.78%) |
May 16, 2024 | 118.13 | 118.15 | 115.53 | 117.97 | 78,226 | +0.38(+0.32%) |
May 15, 2024 | 120.11 | 120.11 | 117.50 | 117.59 | 91,008 | -1.63(-1.37%) |
May 14, 2024 | 119.90 | 120.42 | 118.50 | 119.22 | 84,921 | +0.67(+0.56%) |
May 13, 2024 | 120.24 | 120.30 | 118.51 | 118.56 | 71,120 | -0.82(-0.69%) |
May 10, 2024 | 119.44 | 119.76 | 117.72 | 119.38 | 68,718 | -0.39(-0.32%) |
May 09, 2024 | 117.68 | 119.76 | 117.68 | 119.76 | 113,921 | +1.77(+1.50%) |
May 08, 2024 | 117.59 | 119.11 | 117.33 | 118.00 | 75,648 | -0.43(-0.36%) |
May 07, 2024 | 118.66 | 119.39 | 117.44 | 118.43 | 68,260 | +0.07(+0.06%) |
May 06, 2024 | 119.06 | 120.11 | 118.14 | 118.36 | 80,803 | +0.42(+0.36%) |
May 03, 2024 | 120.40 | 121.39 | 117.64 | 117.94 | 105,563 | -1.59(-1.33%) |
May 02, 2024 | 117.73 | 119.70 | 116.52 | 119.52 | 92,527 | +2.70(+2.31%) |