Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 110.03 | 112.52 | 109.95 | 112.09 | 844,830 | +1.24(+1.12%) |
Jul 23, 2024 | 112.35 | 112.92 | 110.66 | 110.85 | 855,218 | -2.00(-1.77%) |
Jul 22, 2024 | 112.46 | 113.15 | 111.83 | 112.85 | 788,280 | +0.93(+0.83%) |
Jul 19, 2024 | 112.34 | 112.69 | 110.61 | 111.92 | 1,068,878 | -0.30(-0.27%) |
Jul 18, 2024 | 111.45 | 112.86 | 111.03 | 112.22 | 851,143 | +0.11(+0.10%) |
Jul 17, 2024 | 111.70 | 113.22 | 110.83 | 112.11 | 1,114,665 | +0.72(+0.65%) |
Jul 16, 2024 | 109.98 | 111.56 | 109.42 | 111.39 | 836,193 | +1.06(+0.96%) |
Jul 15, 2024 | 111.12 | 111.66 | 109.13 | 110.33 | 1,081,232 | -0.77(-0.69%) |
Jul 12, 2024 | 111.72 | 112.14 | 110.22 | 111.10 | 1,228,224 | +0.60(+0.54%) |
Jul 11, 2024 | 111.38 | 112.38 | 109.21 | 110.50 | 1,219,252 | -0.69(-0.62%) |
Jul 10, 2024 | 110.46 | 111.43 | 109.67 | 111.19 | 828,212 | +1.24(+1.13%) |
Jul 09, 2024 | 110.15 | 111.97 | 109.85 | 109.95 | 1,124,195 | -0.44(-0.40%) |
Jul 08, 2024 | 108.72 | 111.57 | 108.69 | 110.39 | 1,253,926 | +1.80(+1.66%) |
Jul 05, 2024 | 108.76 | 109.83 | 107.27 | 108.59 | 1,778,547 | -0.80(-0.73%) |
Jul 03, 2024 | 110.43 | 111.58 | 109.35 | 109.39 | 745,792 | -0.99(-0.90%) |
Jul 02, 2024 | 107.32 | 110.84 | 107.14 | 110.38 | 1,682,971 | +3.06(+2.85%) |
Jul 01, 2024 | 107.55 | 108.24 | 106.78 | 107.32 | 737,087 | +0.55(+0.52%) |
Jun 28, 2024 | 108.04 | 108.45 | 105.30 | 106.77 | 1,969,161 | -0.87(-0.81%) |
Jun 27, 2024 | 107.80 | 108.11 | 106.86 | 107.64 | 813,284 | +0.45(+0.42%) |
Jun 26, 2024 | 106.54 | 108.50 | 106.42 | 107.19 | 1,097,738 | +0.45(+0.42%) |
Jun 25, 2024 | 108.09 | 108.09 | 106.50 | 106.74 | 1,067,904 | -1.43(-1.32%) |
Jun 24, 2024 | 105.45 | 108.32 | 105.16 | 108.17 | 1,287,271 | +2.30(+2.17%) |
Jun 21, 2024 | 103.98 | 105.90 | 103.51 | 105.87 | 4,209,078 | +2.53(+2.45%) |
Jun 20, 2024 | 103.53 | 104.98 | 102.65 | 103.34 | 1,678,452 | +0.90(+0.88%) |
Jun 18, 2024 | 102.54 | 103.22 | 101.47 | 102.44 | 1,139,728 | -0.54(-0.52%) |
Jun 17, 2024 | 102.30 | 103.74 | 101.76 | 102.98 | 1,028,379 | +0.15(+0.15%) |
Jun 14, 2024 | 102.62 | 103.13 | 102.24 | 102.83 | 760,710 | -0.31(-0.30%) |
Jun 13, 2024 | 104.54 | 105.00 | 102.62 | 103.14 | 1,368,093 | -2.27(-2.15%) |
Jun 12, 2024 | 106.26 | 106.69 | 105.17 | 105.41 | 914,667 | -0.51(-0.48%) |
Jun 11, 2024 | 105.21 | 106.05 | 103.82 | 105.92 | 1,030,393 | +0.17(+0.16%) |
Jun 10, 2024 | 104.43 | 106.11 | 103.52 | 105.75 | 1,262,036 | +1.62(+1.56%) |
Jun 07, 2024 | 104.77 | 105.40 | 103.75 | 104.13 | 1,084,938 | -0.99(-0.94%) |
Jun 06, 2024 | 103.96 | 105.88 | 103.04 | 105.12 | 1,208,287 | +1.40(+1.35%) |
Jun 05, 2024 | 106.74 | 107.19 | 102.37 | 103.72 | 1,773,818 | -3.08(-2.88%) |
Jun 04, 2024 | 107.77 | 108.04 | 106.54 | 106.80 | 1,386,067 | -1.51(-1.39%) |
Jun 03, 2024 | 107.09 | 108.58 | 106.15 | 108.31 | 1,227,805 | +0.72(+0.67%) |
May 31, 2024 | 105.23 | 107.90 | 105.14 | 107.59 | 2,330,183 | +2.45(+2.33%) |
May 30, 2024 | 106.35 | 106.88 | 104.63 | 105.14 | 1,247,567 | -1.03(-0.97%) |
May 29, 2024 | 106.08 | 106.72 | 105.36 | 106.17 | 1,758,658 | -0.25(-0.23%) |
May 28, 2024 | 103.80 | 106.55 | 103.52 | 106.42 | 1,695,088 | +2.65(+2.55%) |
May 24, 2024 | 102.81 | 104.19 | 102.69 | 103.77 | 933,122 | +1.40(+1.37%) |
May 23, 2024 | 102.80 | 104.49 | 102.28 | 102.37 | 1,417,426 | -0.76(-0.74%) |
May 22, 2024 | 102.73 | 103.68 | 102.36 | 103.13 | 778,225 | -0.18(-0.17%) |
May 21, 2024 | 102.25 | 104.33 | 102.25 | 103.31 | 707,113 | +1.03(+1.01%) |
May 20, 2024 | 103.09 | 103.45 | 102.05 | 102.28 | 743,411 | -0.81(-0.79%) |
May 17, 2024 | 104.01 | 104.01 | 102.41 | 103.09 | 701,307 | -0.46(-0.44%) |
May 16, 2024 | 101.74 | 104.38 | 101.60 | 103.55 | 1,442,519 | +2.47(+2.45%) |
May 15, 2024 | 102.77 | 103.32 | 100.74 | 101.08 | 1,603,550 | -1.69(-1.64%) |
May 14, 2024 | 107.14 | 107.28 | 102.71 | 102.77 | 2,009,030 | -4.14(-3.88%) |
May 13, 2024 | 105.84 | 107.33 | 105.58 | 106.91 | 1,555,249 | +1.57(+1.49%) |
May 10, 2024 | 105.19 | 105.44 | 103.31 | 105.34 | 1,176,639 | +0.64(+0.61%) |
May 09, 2024 | 104.89 | 105.62 | 103.98 | 104.70 | 1,220,361 | +0.03(+0.03%) |
May 08, 2024 | 103.18 | 105.23 | 103.18 | 104.67 | 1,063,966 | +1.00(+0.97%) |
May 07, 2024 | 102.29 | 104.14 | 102.13 | 103.67 | 1,032,338 | +2.08(+2.04%) |
May 06, 2024 | 100.08 | 101.64 | 100.08 | 101.59 | 689,480 | +1.10(+1.10%) |
May 03, 2024 | 100.74 | 101.23 | 99.64 | 100.49 | 1,001,994 | -0.21(-0.21%) |
May 02, 2024 | 100.98 | 101.43 | 100.02 | 100.70 | 1,008,013 | +0.41(+0.41%) |