Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 122.54 | 125.21 | 121.80 | 124.80 | 49,167 | +4.35(+3.61%) |
Jul 10, 2024 | 118.77 | 120.86 | 118.50 | 120.45 | 38,034 | +1.63(+1.37%) |
Jul 09, 2024 | 120.33 | 121.00 | 118.82 | 118.82 | 25,730 | -2.15(-1.78%) |
Jul 08, 2024 | 123.50 | 123.50 | 120.44 | 120.97 | 17,886 | -1.32(-1.08%) |
Jul 05, 2024 | 122.45 | 122.55 | 120.09 | 122.29 | 18,718 | -0.53(-0.43%) |
Jul 03, 2024 | 124.79 | 125.54 | 122.20 | 122.82 | 13,055 | -1.13(-0.91%) |
Jul 02, 2024 | 119.74 | 125.74 | 119.16 | 123.95 | 41,782 | +4.76(+3.99%) |
Jul 01, 2024 | 119.58 | 119.58 | 116.97 | 119.19 | 42,555 | -0.49(-0.41%) |
Jun 28, 2024 | 119.90 | 121.22 | 118.22 | 119.68 | 129,573 | +0.22(+0.18%) |
Jun 27, 2024 | 118.12 | 119.46 | 117.91 | 119.46 | 23,517 | +1.62(+1.37%) |
Jun 26, 2024 | 118.36 | 119.28 | 117.04 | 117.84 | 34,251 | -0.68(-0.57%) |
Jun 25, 2024 | 118.16 | 120.20 | 118.16 | 118.52 | 37,917 | -0.44(-0.37%) |
Jun 24, 2024 | 119.35 | 120.06 | 118.12 | 118.96 | 29,681 | -0.62(-0.52%) |
Jun 21, 2024 | 120.75 | 120.77 | 119.06 | 119.58 | 79,868 | -1.17(-0.97%) |
Jun 20, 2024 | 121.20 | 122.00 | 119.99 | 120.75 | 34,418 | -0.52(-0.43%) |
Jun 18, 2024 | 122.49 | 122.49 | 120.61 | 121.27 | 27,722 | -0.81(-0.66%) |
Jun 17, 2024 | 120.23 | 122.66 | 119.30 | 122.08 | 44,725 | +0.49(+0.40%) |
Jun 14, 2024 | 121.75 | 122.26 | 120.03 | 121.59 | 28,064 | -1.41(-1.15%) |
Jun 13, 2024 | 124.94 | 124.94 | 121.83 | 123.00 | 20,559 | -1.95(-1.56%) |
Jun 12, 2024 | 128.99 | 130.00 | 123.67 | 124.95 | 64,048 | -1.50(-1.19%) |
Jun 11, 2024 | 126.15 | 129.26 | 125.57 | 126.45 | 37,728 | -0.99(-0.78%) |
Jun 10, 2024 | 125.29 | 128.88 | 125.29 | 127.44 | 25,512 | +1.10(+0.87%) |
Jun 07, 2024 | 127.55 | 128.29 | 125.05 | 126.34 | 25,944 | -2.11(-1.64%) |
Jun 06, 2024 | 127.68 | 129.93 | 127.15 | 128.45 | 35,486 | -0.24(-0.19%) |
Jun 05, 2024 | 121.51 | 128.91 | 121.51 | 128.69 | 59,241 | +5.85(+4.76%) |
Jun 04, 2024 | 123.95 | 124.91 | 120.80 | 122.84 | 26,267 | -2.85(-2.27%) |
Jun 03, 2024 | 128.49 | 128.49 | 124.87 | 125.69 | 23,207 | -1.71(-1.34%) |
May 31, 2024 | 128.84 | 129.04 | 125.88 | 127.40 | 29,859 | -0.33(-0.26%) |
May 30, 2024 | 127.50 | 129.60 | 127.04 | 127.73 | 38,108 | -0.04(-0.03%) |
May 29, 2024 | 132.00 | 132.84 | 126.81 | 127.77 | 73,148 | -5.98(-4.47%) |
May 28, 2024 | 134.48 | 135.61 | 130.84 | 133.75 | 103,526 | -0.76(-0.57%) |
May 24, 2024 | 135.01 | 137.69 | 134.03 | 134.51 | 34,111 | +0.04(+0.03%) |
May 23, 2024 | 143.27 | 143.27 | 133.47 | 134.47 | 101,282 | -7.71(-5.42%) |
May 22, 2024 | 139.58 | 147.00 | 139.58 | 142.18 | 94,770 | +0.32(+0.23%) |
May 21, 2024 | 134.90 | 141.91 | 130.00 | 141.86 | 121,749 | +17.74(+14.29%) |
May 20, 2024 | 123.77 | 124.80 | 123.28 | 124.12 | 59,581 | +1.00(+0.81%) |
May 17, 2024 | 121.77 | 123.16 | 121.25 | 123.12 | 28,903 | +1.87(+1.54%) |
May 16, 2024 | 119.62 | 121.42 | 118.68 | 121.25 | 27,835 | +1.10(+0.92%) |
May 15, 2024 | 120.80 | 122.12 | 117.44 | 120.15 | 50,970 | +0.70(+0.59%) |
May 14, 2024 | 119.81 | 120.10 | 117.89 | 119.45 | 41,312 | +1.14(+0.96%) |
May 13, 2024 | 117.58 | 119.22 | 115.92 | 118.31 | 64,089 | +1.36(+1.16%) |
May 10, 2024 | 117.18 | 118.11 | 115.31 | 116.95 | 43,167 | -0.42(-0.36%) |
May 09, 2024 | 114.83 | 117.63 | 114.73 | 117.37 | 16,245 | +2.16(+1.87%) |
May 08, 2024 | 113.37 | 115.21 | 113.37 | 115.21 | 22,729 | +0.76(+0.66%) |
May 07, 2024 | 113.64 | 115.26 | 113.64 | 114.45 | 28,300 | +0.85(+0.75%) |
May 06, 2024 | 112.12 | 113.97 | 112.12 | 113.60 | 20,036 | +1.36(+1.21%) |
May 03, 2024 | 111.68 | 112.68 | 111.47 | 112.24 | 15,046 | +1.99(+1.80%) |
May 02, 2024 | 107.60 | 110.25 | 107.12 | 110.25 | 25,911 | +2.75(+2.56%) |