Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 117.81 | 120.91 | 117.78 | 120.77 | 78,200 | +4.06(+3.48%) |
Jul 15, 2024 | 115.96 | 117.54 | 115.63 | 116.71 | 99,645 | +1.93(+1.68%) |
Jul 12, 2024 | 114.85 | 115.78 | 114.58 | 114.78 | 31,933 | +1.04(+0.92%) |
Jul 11, 2024 | 112.30 | 113.80 | 112.03 | 113.74 | 41,423 | +3.33(+3.02%) |
Jul 10, 2024 | 109.58 | 110.55 | 109.58 | 110.41 | 41,234 | +1.17(+1.07%) |
Jul 09, 2024 | 109.89 | 110.06 | 109.24 | 109.24 | 23,040 | -0.89(-0.81%) |
Jul 08, 2024 | 110.08 | 110.91 | 110.08 | 110.13 | 26,369 | +0.61(+0.56%) |
Jul 05, 2024 | 110.04 | 110.11 | 109.21 | 109.52 | 29,852 | -0.57(-0.52%) |
Jul 03, 2024 | 110.58 | 110.77 | 110.06 | 110.09 | 57,185 | -0.05(-0.05%) |
Jul 02, 2024 | 109.85 | 110.39 | 109.64 | 110.14 | 30,921 | +0.52(+0.47%) |
Jul 01, 2024 | 110.27 | 110.98 | 109.30 | 109.62 | 67,751 | -0.60(-0.54%) |
Jun 28, 2024 | 110.03 | 110.85 | 109.41 | 110.22 | 162,526 | +0.87(+0.80%) |
Jun 27, 2024 | 109.04 | 109.36 | 108.79 | 109.35 | 25,932 | +0.36(+0.33%) |
Jun 26, 2024 | 108.33 | 109.28 | 108.33 | 108.99 | 23,160 | +0.04(+0.04%) |
Jun 25, 2024 | 109.30 | 109.30 | 108.60 | 108.95 | 17,921 | -0.70(-0.64%) |
Jun 24, 2024 | 108.96 | 110.16 | 108.96 | 109.65 | 21,659 | +0.81(+0.74%) |
Jun 21, 2024 | 108.84 | 108.91 | 108.22 | 108.84 | 19,131 | +0.03(+0.03%) |
Jun 20, 2024 | 109.38 | 109.94 | 108.69 | 108.81 | 40,021 | -0.69(-0.63%) |
Jun 18, 2024 | 109.29 | 109.97 | 109.26 | 109.50 | 14,312 | +0.10(+0.09%) |
Jun 17, 2024 | 107.73 | 109.56 | 107.73 | 109.40 | 25,247 | +1.10(+1.01%) |
Jun 14, 2024 | 109.00 | 109.00 | 107.85 | 108.30 | 26,335 | -1.76(-1.60%) |
Jun 13, 2024 | 110.97 | 110.97 | 109.28 | 110.06 | 15,423 | -1.14(-1.03%) |
Jun 12, 2024 | 111.75 | 112.72 | 110.92 | 111.20 | 40,314 | +1.91(+1.75%) |
Jun 11, 2024 | 108.81 | 109.40 | 108.19 | 109.29 | 19,841 | -0.16(-0.15%) |
Jun 10, 2024 | 108.94 | 109.50 | 108.15 | 109.45 | 59,425 | -0.34(-0.31%) |
Jun 07, 2024 | 109.97 | 110.51 | 109.65 | 109.79 | 38,276 | -1.33(-1.20%) |
Jun 06, 2024 | 111.55 | 111.64 | 110.78 | 111.12 | 29,106 | -0.49(-0.44%) |
Jun 05, 2024 | 110.74 | 111.73 | 110.25 | 111.61 | 43,292 | +1.26(+1.14%) |
Jun 04, 2024 | 111.51 | 111.51 | 110.20 | 110.36 | 23,237 | -1.63(-1.46%) |
Jun 03, 2024 | 113.28 | 113.37 | 111.56 | 111.99 | 17,346 | -0.59(-0.52%) |
May 31, 2024 | 112.05 | 112.58 | 111.33 | 112.58 | 32,284 | +0.99(+0.88%) |
May 30, 2024 | 110.77 | 111.83 | 110.77 | 111.59 | 22,103 | +1.01(+0.91%) |
May 29, 2024 | 110.44 | 110.94 | 110.30 | 110.58 | 12,512 | -1.06(-0.95%) |
May 28, 2024 | 112.44 | 112.44 | 111.07 | 111.64 | 19,025 | -0.33(-0.29%) |
May 24, 2024 | 111.32 | 111.97 | 111.05 | 111.97 | 16,597 | +1.22(+1.10%) |
May 23, 2024 | 112.48 | 112.48 | 110.28 | 110.75 | 16,256 | -1.17(-1.04%) |
May 22, 2024 | 112.60 | 112.75 | 111.60 | 111.92 | 25,614 | -0.94(-0.83%) |
May 21, 2024 | 112.62 | 112.93 | 112.59 | 112.86 | 10,695 | -0.15(-0.13%) |
May 20, 2024 | 112.55 | 113.44 | 112.52 | 113.01 | 17,974 | +0.50(+0.44%) |
May 17, 2024 | 112.66 | 112.70 | 112.27 | 112.51 | 18,682 | -0.12(-0.11%) |
May 16, 2024 | 113.10 | 113.10 | 112.50 | 112.63 | 27,171 | -0.62(-0.55%) |
May 15, 2024 | 113.39 | 113.39 | 112.58 | 113.25 | 33,081 | +0.84(+0.74%) |
May 14, 2024 | 112.10 | 112.58 | 111.94 | 112.41 | 19,658 | +1.09(+0.98%) |
May 13, 2024 | 112.13 | 112.23 | 111.25 | 111.32 | 21,185 | -0.05(-0.04%) |
May 10, 2024 | 112.21 | 112.21 | 111.04 | 111.37 | 15,079 | -0.38(-0.34%) |
May 09, 2024 | 110.59 | 111.82 | 110.41 | 111.75 | 25,814 | +1.30(+1.17%) |
May 08, 2024 | 109.94 | 110.53 | 109.84 | 110.45 | 25,771 | -0.78(-0.70%) |
May 07, 2024 | 111.08 | 112.04 | 111.08 | 111.24 | 17,859 | +0.55(+0.50%) |
May 06, 2024 | 110.20 | 110.93 | 110.17 | 110.68 | 23,024 | +1.31(+1.19%) |
May 03, 2024 | 110.14 | 110.27 | 109.08 | 109.38 | 23,053 | +0.85(+0.78%) |
May 02, 2024 | 108.11 | 108.59 | 107.03 | 108.53 | 26,191 | +1.59(+1.49%) |