Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 102.16 | 104.51 | 101.47 | 104.21 | 425,505 | +2.56(+2.52%) |
Jul 19, 2024 | 102.94 | 103.73 | 100.71 | 101.65 | 369,495 | -0.85(-0.83%) |
Jul 18, 2024 | 103.52 | 104.71 | 101.21 | 102.50 | 782,851 | -0.44(-0.43%) |
Jul 17, 2024 | 107.43 | 107.44 | 102.82 | 102.94 | 1,007,459 | -4.49(-4.18%) |
Jul 16, 2024 | 107.42 | 108.04 | 105.65 | 107.43 | 963,701 | +2.25(+2.14%) |
Jul 15, 2024 | 105.74 | 106.19 | 104.00 | 105.18 | 930,535 | +0.59(+0.56%) |
Jul 12, 2024 | 104.29 | 105.31 | 103.31 | 104.59 | 916,042 | +1.17(+1.13%) |
Jul 11, 2024 | 104.39 | 105.78 | 101.98 | 103.42 | 1,368,738 | +3.42(+3.42%) |
Jul 10, 2024 | 99.00 | 100.03 | 98.25 | 100.00 | 938,046 | +1.74(+1.77%) |
Jul 09, 2024 | 98.39 | 99.19 | 97.53 | 98.26 | 515,615 | -0.53(-0.54%) |
Jul 08, 2024 | 100.39 | 100.52 | 98.38 | 98.79 | 378,807 | -0.64(-0.64%) |
Jul 05, 2024 | 99.01 | 99.81 | 97.66 | 99.43 | 415,410 | -0.04(-0.04%) |
Jul 03, 2024 | 99.26 | 100.00 | 98.44 | 99.47 | 145,766 | +0.68(+0.69%) |
Jul 02, 2024 | 98.45 | 99.58 | 97.57 | 98.79 | 342,486 | +0.61(+0.62%) |
Jul 01, 2024 | 99.57 | 99.57 | 97.41 | 98.18 | 331,101 | -0.78(-0.79%) |
Jun 28, 2024 | 100.52 | 100.56 | 97.39 | 98.96 | 1,957,278 | -0.46(-0.46%) |
Jun 27, 2024 | 98.26 | 100.03 | 97.29 | 99.42 | 797,564 | +1.56(+1.59%) |
Jun 26, 2024 | 97.28 | 98.05 | 96.26 | 97.86 | 458,196 | +0.53(+0.54%) |
Jun 25, 2024 | 98.52 | 98.52 | 97.10 | 97.33 | 400,862 | -1.31(-1.33%) |
Jun 24, 2024 | 99.05 | 100.71 | 98.50 | 98.64 | 946,258 | -0.48(-0.48%) |
Jun 21, 2024 | 98.23 | 99.46 | 97.16 | 99.12 | 1,217,711 | +0.65(+0.66%) |
Jun 20, 2024 | 102.35 | 102.38 | 98.00 | 98.47 | 724,725 | -4.39(-4.27%) |
Jun 18, 2024 | 102.79 | 104.34 | 102.15 | 102.86 | 4,398,476 | -0.07(-0.07%) |
Jun 17, 2024 | 102.00 | 105.44 | 98.54 | 102.93 | 1,875,518 | -3.05(-2.88%) |
Jun 14, 2024 | 106.60 | 107.48 | 105.37 | 105.98 | 270,137 | -2.09(-1.93%) |
Jun 13, 2024 | 108.22 | 108.40 | 106.31 | 108.07 | 244,641 | -0.15(-0.14%) |
Jun 12, 2024 | 109.57 | 110.72 | 108.06 | 108.22 | 376,617 | +1.74(+1.63%) |
Jun 11, 2024 | 107.87 | 107.87 | 104.48 | 106.48 | 315,531 | -2.12(-1.95%) |
Jun 10, 2024 | 105.87 | 109.57 | 105.87 | 108.60 | 452,811 | +1.45(+1.35%) |
Jun 07, 2024 | 107.31 | 107.97 | 106.17 | 107.15 | 340,939 | -0.90(-0.83%) |
Jun 06, 2024 | 107.59 | 108.94 | 107.29 | 108.05 | 313,645 | -0.06(-0.06%) |
Jun 05, 2024 | 105.44 | 108.16 | 105.29 | 108.11 | 311,695 | +3.00(+2.85%) |
Jun 04, 2024 | 104.08 | 106.41 | 104.08 | 105.11 | 380,901 | -0.39(-0.37%) |
Jun 03, 2024 | 108.30 | 108.49 | 105.16 | 105.50 | 421,188 | -2.05(-1.91%) |
May 31, 2024 | 108.40 | 109.00 | 106.15 | 107.55 | 367,882 | -0.67(-0.62%) |
May 30, 2024 | 108.29 | 109.43 | 107.56 | 108.22 | 252,082 | -0.03(-0.03%) |
May 29, 2024 | 108.55 | 109.68 | 108.01 | 108.25 | 381,263 | -1.79(-1.63%) |
May 28, 2024 | 110.50 | 111.00 | 107.99 | 110.04 | 428,583 | +0.50(+0.46%) |
May 24, 2024 | 107.61 | 110.59 | 107.02 | 109.54 | 329,534 | +2.44(+2.28%) |
May 23, 2024 | 108.91 | 108.91 | 106.34 | 107.10 | 357,416 | -0.69(-0.64%) |
May 22, 2024 | 107.12 | 109.86 | 107.12 | 107.79 | 334,335 | +0.75(+0.70%) |
May 21, 2024 | 107.10 | 108.06 | 106.53 | 107.04 | 347,440 | -2.60(-2.37%) |
May 20, 2024 | 109.07 | 109.89 | 108.27 | 109.64 | 234,443 | +0.59(+0.54%) |
May 17, 2024 | 108.87 | 109.60 | 108.38 | 109.05 | 178,763 | +0.43(+0.40%) |
May 16, 2024 | 108.20 | 109.19 | 108.19 | 108.62 | 226,368 | -0.24(-0.22%) |
May 15, 2024 | 108.84 | 109.31 | 107.27 | 108.86 | 303,615 | +1.59(+1.48%) |
May 14, 2024 | 107.70 | 108.25 | 106.30 | 107.27 | 357,423 | +0.88(+0.83%) |
May 13, 2024 | 108.18 | 108.18 | 106.21 | 106.39 | 340,213 | -0.93(-0.87%) |
May 10, 2024 | 108.54 | 109.25 | 106.93 | 107.32 | 374,044 | -1.22(-1.12%) |
May 09, 2024 | 109.57 | 109.73 | 108.02 | 108.54 | 486,561 | -0.52(-0.48%) |
May 08, 2024 | 107.54 | 109.97 | 106.33 | 109.06 | 463,600 | +0.81(+0.75%) |
May 07, 2024 | 108.08 | 109.72 | 107.70 | 108.25 | 546,409 | +0.88(+0.82%) |
May 06, 2024 | 107.43 | 108.60 | 106.25 | 107.37 | 730,687 | +0.36(+0.34%) |
May 03, 2024 | 102.55 | 107.11 | 100.17 | 107.01 | 1,235,838 | +7.19(+7.20%) |
May 02, 2024 | 97.00 | 100.95 | 94.36 | 99.82 | 1,354,797 | +8.28(+9.05%) |