Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 105.95 | 106.00 | 104.90 | 104.97 | 976,699 | -0.86(-0.81%) |
Jul 18, 2024 | 106.50 | 106.90 | 105.73 | 105.83 | 393,178 | -0.09(-0.08%) |
Jul 17, 2024 | 104.36 | 106.04 | 104.33 | 105.92 | 413,644 | +2.27(+2.19%) |
Jul 16, 2024 | 103.32 | 103.73 | 103.22 | 103.66 | 497,337 | -0.09(-0.09%) |
Jul 15, 2024 | 104.86 | 104.95 | 103.75 | 103.75 | 482,177 | -1.86(-1.76%) |
Jul 12, 2024 | 105.27 | 105.98 | 105.22 | 105.61 | 268,756 | +1.44(+1.38%) |
Jul 11, 2024 | 104.59 | 104.92 | 104.17 | 104.17 | 283,366 | +0.63(+0.61%) |
Jul 10, 2024 | 103.18 | 103.80 | 103.02 | 103.54 | 278,862 | +0.60(+0.58%) |
Jul 09, 2024 | 103.71 | 103.88 | 102.84 | 102.94 | 345,545 | -0.25(-0.24%) |
Jul 08, 2024 | 104.16 | 104.28 | 103.12 | 103.19 | 329,861 | -0.38(-0.37%) |
Jul 05, 2024 | 103.49 | 103.57 | 102.78 | 103.57 | 218,021 | +0.83(+0.81%) |
Jul 03, 2024 | 102.60 | 103.17 | 102.57 | 102.74 | 136,943 | +0.35(+0.34%) |
Jul 02, 2024 | 101.79 | 102.61 | 101.71 | 102.39 | 367,144 | +0.93(+0.92%) |
Jul 01, 2024 | 102.04 | 102.72 | 101.40 | 101.46 | 654,052 | -0.99(-0.97%) |
Jun 28, 2024 | 102.04 | 102.45 | 101.90 | 102.45 | 490,909 | -0.03(-0.03%) |
Jun 27, 2024 | 102.95 | 103.21 | 102.36 | 102.48 | 563,447 | -1.08(-1.04%) |
Jun 26, 2024 | 103.59 | 105.15 | 103.47 | 103.56 | 788,722 | -1.70(-1.62%) |
Jun 25, 2024 | 105.20 | 105.47 | 104.91 | 105.26 | 1,641,411 | -0.62(-0.59%) |
Jun 24, 2024 | 106.17 | 106.38 | 105.45 | 105.88 | 340,527 | +0.96(+0.91%) |
Jun 21, 2024 | 105.11 | 105.58 | 104.52 | 104.92 | 544,351 | -1.28(-1.21%) |
Jun 20, 2024 | 105.26 | 106.54 | 105.18 | 106.20 | 445,254 | -1.02(-0.95%) |
Jun 18, 2024 | 107.08 | 107.37 | 106.81 | 107.22 | 513,514 | +0.26(+0.24%) |
Jun 17, 2024 | 106.27 | 107.09 | 106.14 | 106.96 | 320,386 | +0.21(+0.20%) |
Jun 14, 2024 | 107.44 | 107.56 | 106.58 | 106.75 | 363,141 | +0.12(+0.11%) |
Jun 13, 2024 | 106.02 | 106.68 | 105.60 | 106.63 | 352,649 | +0.80(+0.76%) |
Jun 12, 2024 | 106.92 | 106.96 | 105.62 | 105.83 | 399,477 | +0.61(+0.58%) |
Jun 11, 2024 | 105.47 | 105.58 | 105.09 | 105.22 | 367,901 | -1.58(-1.48%) |
Jun 10, 2024 | 107.21 | 107.21 | 105.88 | 106.80 | 291,900 | -2.21(-2.03%) |
Jun 07, 2024 | 109.48 | 109.68 | 108.94 | 109.01 | 360,613 | -1.30(-1.18%) |
Jun 06, 2024 | 109.81 | 110.46 | 109.68 | 110.31 | 677,813 | +0.90(+0.82%) |
Jun 05, 2024 | 109.98 | 109.99 | 108.90 | 109.41 | 353,881 | -0.49(-0.45%) |
Jun 04, 2024 | 109.34 | 109.99 | 109.22 | 109.90 | 1,105,823 | +2.40(+2.23%) |
Jun 03, 2024 | 106.89 | 107.72 | 106.68 | 107.50 | 442,882 | +1.20(+1.13%) |
May 31, 2024 | 105.41 | 106.37 | 105.38 | 106.30 | 1,769,200 | +2.46(+2.37%) |
May 30, 2024 | 103.02 | 104.53 | 102.60 | 103.84 | 484,116 | +4.15(+4.16%) |
May 29, 2024 | 99.90 | 100.00 | 99.50 | 99.69 | 502,298 | -0.82(-0.82%) |
May 28, 2024 | 100.85 | 100.93 | 100.32 | 100.51 | 527,429 | -0.64(-0.63%) |
May 24, 2024 | 101.53 | 101.93 | 101.01 | 101.15 | 387,296 | -0.34(-0.34%) |
May 23, 2024 | 102.61 | 102.64 | 101.39 | 101.49 | 1,085,230 | -2.45(-2.36%) |
May 22, 2024 | 103.51 | 104.07 | 103.37 | 103.94 | 702,621 | -0.73(-0.70%) |
May 21, 2024 | 105.25 | 105.32 | 104.57 | 104.67 | 829,196 | -1.20(-1.13%) |
May 20, 2024 | 105.93 | 106.31 | 105.86 | 105.87 | 384,252 | +0.07(+0.07%) |
May 17, 2024 | 105.52 | 106.39 | 105.31 | 105.80 | 552,185 | +0.33(+0.31%) |
May 16, 2024 | 105.55 | 105.63 | 105.20 | 105.47 | 318,562 | -0.02(-0.02%) |
May 15, 2024 | 104.98 | 105.74 | 104.82 | 105.49 | 401,646 | +1.21(+1.16%) |
May 14, 2024 | 104.69 | 104.78 | 103.96 | 104.28 | 510,326 | -0.11(-0.11%) |
May 13, 2024 | 104.86 | 105.02 | 104.30 | 104.39 | 439,802 | -0.66(-0.63%) |
May 10, 2024 | 104.50 | 105.14 | 104.32 | 105.05 | 279,079 | +0.61(+0.58%) |
May 09, 2024 | 101.28 | 104.47 | 101.28 | 104.44 | 360,595 | +0.90(+0.87%) |
May 08, 2024 | 102.81 | 103.75 | 102.70 | 103.54 | 468,385 | +2.34(+2.31%) |
May 07, 2024 | 101.13 | 101.55 | 100.97 | 101.20 | 491,261 | +0.60(+0.60%) |
May 06, 2024 | 101.90 | 101.93 | 100.47 | 100.60 | 568,812 | -0.60(-0.59%) |
May 03, 2024 | 102.12 | 102.17 | 101.12 | 101.20 | 594,325 | +0.06(+0.06%) |
May 02, 2024 | 100.09 | 101.26 | 100.09 | 101.14 | 581,238 | +1.49(+1.50%) |