Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 105.00 | 106.54 | 104.19 | 105.27 | 539,208 | +0.72(+0.69%) |
Jul 29, 2024 | 104.31 | 105.28 | 103.12 | 104.55 | 335,562 | +0.66(+0.64%) |
Jul 26, 2024 | 104.23 | 104.77 | 102.22 | 103.89 | 466,044 | +1.83(+1.79%) |
Jul 25, 2024 | 102.56 | 103.45 | 100.66 | 102.06 | 573,748 | -0.53(-0.52%) |
Jul 24, 2024 | 105.36 | 105.77 | 102.29 | 102.59 | 610,742 | -3.28(-3.10%) |
Jul 23, 2024 | 103.64 | 106.27 | 103.63 | 105.87 | 587,873 | +2.20(+2.12%) |
Jul 22, 2024 | 102.50 | 103.94 | 101.80 | 103.67 | 617,198 | +2.12(+2.09%) |
Jul 19, 2024 | 102.93 | 103.31 | 101.15 | 101.55 | 476,107 | -1.38(-1.34%) |
Jul 18, 2024 | 103.68 | 104.28 | 101.41 | 102.93 | 425,391 | -0.38(-0.37%) |
Jul 17, 2024 | 103.81 | 105.13 | 103.10 | 103.31 | 878,006 | -1.83(-1.74%) |
Jul 16, 2024 | 107.12 | 107.97 | 104.08 | 105.14 | 881,622 | -1.77(-1.66%) |
Jul 15, 2024 | 108.69 | 108.69 | 106.75 | 106.91 | 1,005,556 | -1.39(-1.28%) |
Jul 12, 2024 | 107.50 | 108.71 | 106.88 | 108.30 | 856,561 | +1.48(+1.39%) |
Jul 11, 2024 | 106.95 | 107.22 | 105.78 | 106.82 | 765,274 | +0.88(+0.83%) |
Jul 10, 2024 | 105.28 | 106.03 | 104.32 | 105.94 | 631,365 | +1.69(+1.62%) |
Jul 09, 2024 | 105.03 | 105.91 | 104.04 | 104.25 | 651,775 | -0.63(-0.60%) |
Jul 08, 2024 | 104.21 | 105.47 | 104.21 | 104.88 | 358,050 | +1.21(+1.17%) |
Jul 05, 2024 | 104.11 | 104.87 | 102.60 | 103.67 | 371,910 | -0.47(-0.45%) |
Jul 03, 2024 | 103.00 | 104.22 | 102.58 | 104.14 | 627,883 | +1.19(+1.16%) |
Jul 02, 2024 | 103.14 | 104.09 | 101.87 | 102.95 | 637,011 | +0.21(+0.20%) |
Jul 01, 2024 | 104.59 | 104.75 | 101.95 | 102.74 | 695,497 | -2.14(-2.04%) |
Jun 28, 2024 | 106.70 | 108.20 | 104.09 | 104.88 | 12,382,217 | -1.23(-1.16%) |
Jun 27, 2024 | 104.90 | 106.56 | 104.13 | 106.11 | 1,000,382 | +1.84(+1.76%) |
Jun 26, 2024 | 103.05 | 104.75 | 102.04 | 104.27 | 875,102 | +1.15(+1.12%) |
Jun 25, 2024 | 101.85 | 103.40 | 100.71 | 103.12 | 853,035 | +1.27(+1.25%) |
Jun 24, 2024 | 101.95 | 104.05 | 101.18 | 101.85 | 901,575 | -0.21(-0.21%) |
Jun 21, 2024 | 100.14 | 103.45 | 100.14 | 102.06 | 1,536,078 | +2.68(+2.70%) |
Jun 20, 2024 | 99.17 | 101.44 | 98.91 | 99.38 | 617,327 | +0.84(+0.85%) |
Jun 18, 2024 | 94.00 | 99.47 | 93.46 | 98.54 | 958,729 | +4.79(+5.11%) |
Jun 17, 2024 | 92.83 | 94.06 | 92.80 | 93.75 | 621,435 | +0.87(+0.94%) |
Jun 14, 2024 | 92.91 | 93.78 | 91.73 | 92.88 | 943,595 | +0.53(+0.57%) |
Jun 13, 2024 | 93.61 | 94.42 | 91.36 | 92.35 | 799,521 | -1.46(-1.56%) |
Jun 12, 2024 | 97.72 | 99.45 | 93.38 | 93.81 | 971,706 | -1.93(-2.02%) |
Jun 11, 2024 | 96.45 | 96.81 | 94.80 | 95.74 | 472,254 | -1.14(-1.18%) |
Jun 10, 2024 | 97.14 | 97.88 | 96.31 | 96.88 | 437,225 | -0.78(-0.80%) |
Jun 07, 2024 | 98.96 | 99.36 | 97.16 | 97.66 | 399,691 | -2.21(-2.21%) |
Jun 06, 2024 | 99.15 | 100.90 | 98.99 | 99.87 | 590,272 | +0.28(+0.28%) |
Jun 05, 2024 | 97.23 | 99.95 | 97.23 | 99.59 | 670,679 | +2.79(+2.88%) |
Jun 04, 2024 | 96.80 | 98.45 | 96.04 | 96.80 | 792,880 | -0.41(-0.42%) |
Jun 03, 2024 | 96.41 | 97.22 | 94.97 | 97.21 | 693,594 | +1.73(+1.81%) |
May 31, 2024 | 93.91 | 96.89 | 93.39 | 95.48 | 1,173,594 | +2.61(+2.81%) |
May 30, 2024 | 93.86 | 94.60 | 92.56 | 92.87 | 680,148 | -0.81(-0.86%) |
May 29, 2024 | 94.23 | 95.06 | 93.48 | 93.68 | 524,920 | -1.69(-1.77%) |
May 28, 2024 | 95.00 | 95.96 | 94.48 | 95.37 | 541,115 | +0.63(+0.66%) |
May 24, 2024 | 95.14 | 95.60 | 94.04 | 94.74 | 535,697 | +0.19(+0.20%) |
May 23, 2024 | 95.22 | 95.22 | 93.04 | 94.55 | 602,952 | -0.56(-0.59%) |
May 22, 2024 | 96.74 | 97.17 | 94.40 | 95.11 | 742,911 | -1.81(-1.87%) |
May 21, 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 900,510 | +3.67(+3.94%) |
May 20, 2024 | 93.52 | 94.44 | 92.40 | 93.25 | 527,422 | +0.13(+0.14%) |
May 17, 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 820,376 | -1.71(-1.80%) |
May 16, 2024 | 95.00 | 95.00 | 93.67 | 94.83 | 1,148,576 | +0.15(+0.16%) |
May 15, 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 716,213 | +1.69(+1.82%) |
May 14, 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 778,580 | +0.93(+1.01%) |
May 13, 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 644,449 | +0.60(+0.66%) |
May 10, 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 1,157,522 | -0.09(-0.10%) |
May 09, 2024 | 97.28 | 99.55 | 89.53 | 91.55 | 1,192,278 | -4.97(-5.15%) |
May 08, 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 658,801 | -1.32(-1.35%) |
May 07, 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 1,044,840 | +2.91(+3.07%) |
May 06, 2024 | 93.66 | 95.28 | 93.58 | 94.93 | 466,559 | +1.97(+2.12%) |
May 03, 2024 | 92.44 | 93.89 | 92.30 | 92.96 | 430,376 | +1.76(+1.93%) |
May 02, 2024 | 91.25 | 91.52 | 90.63 | 91.20 | 669,488 | +1.26(+1.40%) |