Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 111.61 | 111.61 | 110.88 | 110.94 | 8,941 | -1.57(-1.39%) |
Jul 18, 2024 | 113.41 | 113.41 | 112.26 | 112.51 | 4,277 | -0.57(-0.50%) |
Jul 17, 2024 | 113.58 | 113.58 | 113.05 | 113.08 | 2,027 | -1.87(-1.63%) |
Jul 16, 2024 | 114.54 | 114.95 | 114.49 | 114.95 | 2,756 | +0.41(+0.36%) |
Jul 15, 2024 | 115.08 | 115.08 | 114.47 | 114.54 | 4,640 | -1.07(-0.93%) |
Jul 12, 2024 | 115.69 | 116.10 | 115.61 | 115.61 | 6,229 | +0.38(+0.33%) |
Jul 11, 2024 | 115.85 | 115.88 | 115.01 | 115.23 | 32,197 | +0.55(+0.48%) |
Jul 10, 2024 | 114.33 | 114.68 | 114.33 | 114.68 | 2,336 | +0.48(+0.42%) |
Jul 09, 2024 | 114.06 | 114.20 | 113.92 | 114.20 | 5,520 | +0.47(+0.41%) |
Jul 08, 2024 | 114.22 | 114.22 | 113.63 | 113.73 | 3,474 | -0.04(-0.03%) |
Jul 05, 2024 | 113.47 | 113.77 | 113.13 | 113.77 | 2,881 | +0.08(+0.07%) |
Jul 03, 2024 | 113.47 | 113.78 | 113.47 | 113.69 | 2,139 | +1.34(+1.20%) |
Jul 02, 2024 | 111.66 | 112.37 | 111.66 | 112.35 | 2,957 | +0.49(+0.44%) |
Jul 01, 2024 | 112.07 | 112.15 | 111.67 | 111.85 | 29,384 | +0.45(+0.41%) |
Jun 28, 2024 | 111.82 | 111.93 | 111.40 | 111.40 | 17,714 | +0.39(+0.35%) |
Jun 27, 2024 | 111.58 | 111.58 | 111.00 | 111.01 | 4,304 | -0.41(-0.37%) |
Jun 26, 2024 | 111.23 | 111.42 | 111.18 | 111.42 | 8,700 | -0.09(-0.08%) |
Jun 25, 2024 | 111.31 | 111.51 | 111.11 | 111.51 | 3,485 | -0.17(-0.15%) |
Jun 24, 2024 | 111.84 | 112.21 | 111.68 | 111.68 | 1,450 | -0.11(-0.10%) |
Jun 21, 2024 | 111.93 | 111.96 | 111.79 | 111.79 | 2,707 | -0.68(-0.61%) |
Jun 20, 2024 | 113.28 | 113.28 | 112.35 | 112.47 | 6,615 | -0.51(-0.45%) |
Jun 18, 2024 | 112.79 | 113.14 | 112.79 | 112.99 | 5,542 | +0.70(+0.62%) |
Jun 17, 2024 | 112.05 | 112.29 | 111.79 | 112.29 | 1,474 | +0.82(+0.74%) |
Jun 14, 2024 | 111.16 | 111.47 | 111.15 | 111.47 | 3,128 | +0.18(+0.16%) |
Jun 13, 2024 | 111.56 | 111.56 | 110.96 | 111.29 | 6,724 | -0.02(-0.02%) |
Jun 12, 2024 | 111.59 | 111.90 | 111.17 | 111.31 | 3,872 | +1.28(+1.16%) |
Jun 11, 2024 | 110.02 | 110.03 | 109.62 | 110.03 | 32,981 | -0.43(-0.39%) |
Jun 10, 2024 | 109.88 | 110.61 | 109.88 | 110.47 | 3,500 | +0.69(+0.62%) |
Jun 07, 2024 | 110.34 | 110.35 | 109.66 | 109.78 | 2,433 | -0.43(-0.39%) |
Jun 06, 2024 | 110.44 | 110.54 | 109.86 | 110.21 | 8,538 | +0.37(+0.34%) |
Jun 05, 2024 | 109.19 | 109.85 | 109.19 | 109.85 | 7,870 | +2.08(+1.93%) |
Jun 04, 2024 | 107.86 | 107.91 | 107.22 | 107.77 | 12,876 | -2.18(-1.99%) |
Jun 03, 2024 | 110.09 | 110.09 | 109.56 | 109.95 | 71,703 | +1.60(+1.48%) |
May 31, 2024 | 107.84 | 108.35 | 107.56 | 108.35 | 3,847 | -0.96(-0.88%) |
May 30, 2024 | 109.01 | 109.42 | 109.01 | 109.31 | 2,455 | +0.03(+0.03%) |
May 29, 2024 | 109.28 | 109.59 | 109.19 | 109.28 | 4,161 | -1.48(-1.34%) |
May 28, 2024 | 111.17 | 111.17 | 110.52 | 110.76 | 11,459 | -0.14(-0.12%) |
May 24, 2024 | 110.80 | 110.90 | 110.69 | 110.90 | 1,983 | +0.59(+0.54%) |
May 23, 2024 | 111.44 | 111.44 | 110.06 | 110.30 | 1,927 | -0.58(-0.53%) |
May 22, 2024 | 111.28 | 111.28 | 110.63 | 110.89 | 2,791 | +0.00(+0.00%) |
May 21, 2024 | 110.82 | 110.94 | 110.82 | 110.88 | 2,659 | -0.74(-0.67%) |
May 20, 2024 | 111.65 | 111.65 | 111.50 | 111.63 | 2,477 | -0.30(-0.27%) |
May 17, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 950 | +0.78(+0.70%) |
May 16, 2024 | 111.27 | 111.48 | 111.03 | 111.15 | 3,346 | +0.57(+0.51%) |
May 15, 2024 | 109.85 | 110.59 | 109.85 | 110.58 | 32,314 | +1.06(+0.96%) |
May 14, 2024 | 109.30 | 109.56 | 109.28 | 109.53 | 3,242 | +0.79(+0.73%) |
May 13, 2024 | 108.74 | 108.81 | 108.69 | 108.73 | 32,286 | +0.80(+0.74%) |
May 10, 2024 | 108.00 | 108.06 | 107.91 | 107.93 | 1,896 | +0.60(+0.56%) |
May 09, 2024 | 106.97 | 107.33 | 106.97 | 107.33 | 6,476 | +0.49(+0.46%) |
May 08, 2024 | 106.52 | 107.00 | 106.52 | 106.84 | 23,545 | +0.00(+0.00%) |
May 07, 2024 | 106.86 | 107.16 | 106.67 | 106.84 | 9,704 | -0.95(-0.89%) |
May 06, 2024 | 107.69 | 107.80 | 107.47 | 107.80 | 4,867 | +0.13(+0.12%) |
May 03, 2024 | 107.30 | 107.67 | 107.04 | 107.67 | 8,916 | +0.75(+0.70%) |
May 02, 2024 | 105.77 | 107.00 | 105.77 | 106.92 | 18,452 | +2.58(+2.47%) |