Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 104.56 | 106.35 | 104.09 | 105.14 | 1,096,709 | +0.87(+0.83%) |
Jul 18, 2024 | 104.70 | 108.68 | 102.72 | 104.27 | 734,550 | +0.87(+0.84%) |
Jul 17, 2024 | 105.25 | 106.84 | 103.15 | 103.40 | 642,063 | -2.93(-2.76%) |
Jul 16, 2024 | 104.68 | 106.74 | 103.28 | 106.33 | 1,116,735 | +1.98(+1.90%) |
Jul 15, 2024 | 107.14 | 107.86 | 104.13 | 104.35 | 644,629 | -3.25(-3.02%) |
Jul 12, 2024 | 105.27 | 108.36 | 104.97 | 107.60 | 788,714 | +3.69(+3.55%) |
Jul 11, 2024 | 104.98 | 106.39 | 103.18 | 103.91 | 1,129,139 | +0.95(+0.92%) |
Jul 10, 2024 | 102.40 | 103.62 | 101.66 | 102.96 | 690,008 | +0.92(+0.90%) |
Jul 09, 2024 | 102.04 | 102.97 | 101.25 | 102.04 | 581,114 | -0.20(-0.20%) |
Jul 08, 2024 | 101.46 | 102.82 | 100.79 | 102.24 | 733,919 | +1.66(+1.65%) |
Jul 05, 2024 | 102.18 | 102.86 | 99.52 | 100.58 | 1,218,957 | -2.32(-2.25%) |
Jul 03, 2024 | 101.26 | 103.55 | 101.15 | 102.90 | 489,768 | +1.90(+1.88%) |
Jul 02, 2024 | 102.63 | 103.49 | 100.79 | 101.00 | 1,082,796 | -2.00(-1.94%) |
Jul 01, 2024 | 107.73 | 107.84 | 102.58 | 103.00 | 1,067,250 | -3.99(-3.73%) |
Jun 28, 2024 | 109.30 | 110.55 | 105.74 | 106.99 | 923,193 | -2.27(-2.08%) |
Jun 27, 2024 | 109.74 | 110.22 | 107.92 | 109.26 | 563,809 | +0.61(+0.56%) |
Jun 26, 2024 | 109.46 | 109.58 | 107.40 | 108.65 | 824,139 | -1.17(-1.07%) |
Jun 25, 2024 | 108.67 | 110.14 | 108.16 | 109.82 | 661,310 | +1.62(+1.50%) |
Jun 24, 2024 | 109.30 | 111.06 | 108.17 | 108.20 | 1,119,770 | -3.43(-3.07%) |
Jun 21, 2024 | 108.67 | 111.63 | 105.68 | 111.63 | 2,343,196 | +2.43(+2.23%) |
Jun 20, 2024 | 110.42 | 111.17 | 107.91 | 109.20 | 610,367 | -1.47(-1.33%) |
Jun 18, 2024 | 108.00 | 110.76 | 107.70 | 110.67 | 484,756 | +2.25(+2.08%) |
Jun 17, 2024 | 107.05 | 108.73 | 106.53 | 108.42 | 350,900 | +0.71(+0.66%) |
Jun 14, 2024 | 107.77 | 108.41 | 105.79 | 107.71 | 332,394 | -1.68(-1.54%) |
Jun 13, 2024 | 109.44 | 109.83 | 107.26 | 109.39 | 397,445 | -0.60(-0.55%) |
Jun 12, 2024 | 109.55 | 111.59 | 109.09 | 109.99 | 645,438 | +2.87(+2.68%) |
Jun 11, 2024 | 108.07 | 108.57 | 106.41 | 107.12 | 314,205 | -1.83(-1.68%) |
Jun 10, 2024 | 106.15 | 109.67 | 106.15 | 108.95 | 663,797 | +1.88(+1.76%) |
Jun 07, 2024 | 107.53 | 108.19 | 105.45 | 107.07 | 673,365 | -1.31(-1.21%) |
Jun 06, 2024 | 109.91 | 111.01 | 107.48 | 108.38 | 597,910 | -2.05(-1.86%) |
Jun 05, 2024 | 108.46 | 112.88 | 107.40 | 110.43 | 1,006,990 | +2.47(+2.29%) |
Jun 04, 2024 | 111.02 | 111.02 | 106.60 | 107.96 | 834,786 | -3.93(-3.51%) |
Jun 03, 2024 | 111.82 | 112.73 | 109.68 | 111.89 | 1,080,904 | -0.36(-0.32%) |
May 31, 2024 | 112.01 | 113.10 | 107.69 | 112.25 | 971,938 | +0.86(+0.77%) |
May 30, 2024 | 110.45 | 111.45 | 109.25 | 111.39 | 570,253 | +1.41(+1.28%) |
May 29, 2024 | 107.92 | 110.56 | 107.91 | 109.98 | 590,948 | -0.29(-0.26%) |
May 28, 2024 | 113.12 | 113.12 | 109.44 | 110.27 | 623,576 | -1.94(-1.73%) |
May 24, 2024 | 110.87 | 112.69 | 110.31 | 112.21 | 775,368 | +2.14(+1.94%) |
May 23, 2024 | 110.51 | 113.10 | 109.60 | 110.07 | 721,141 | +0.63(+0.58%) |
May 22, 2024 | 109.05 | 112.37 | 109.00 | 109.44 | 964,506 | +0.58(+0.53%) |
May 21, 2024 | 108.09 | 109.20 | 107.61 | 108.86 | 530,530 | -0.02(-0.02%) |
May 20, 2024 | 107.65 | 109.43 | 107.65 | 108.88 | 433,943 | +1.55(+1.44%) |
May 17, 2024 | 106.42 | 107.40 | 105.79 | 107.33 | 500,338 | +0.88(+0.83%) |
May 16, 2024 | 106.58 | 107.28 | 105.47 | 106.45 | 532,366 | -0.54(-0.50%) |
May 15, 2024 | 108.43 | 109.34 | 106.78 | 106.99 | 512,008 | +0.22(+0.21%) |
May 14, 2024 | 107.98 | 108.23 | 104.70 | 106.77 | 660,395 | -0.21(-0.20%) |
May 13, 2024 | 108.68 | 109.64 | 106.14 | 106.98 | 1,014,628 | -1.09(-1.01%) |
May 10, 2024 | 106.64 | 108.24 | 105.77 | 108.07 | 828,413 | +2.44(+2.31%) |
May 09, 2024 | 106.13 | 106.31 | 104.62 | 105.63 | 1,071,851 | +0.36(+0.34%) |
May 08, 2024 | 105.01 | 106.29 | 103.72 | 105.27 | 939,718 | -0.38(-0.36%) |
May 07, 2024 | 106.33 | 107.95 | 105.50 | 105.65 | 1,087,651 | -0.17(-0.16%) |
May 06, 2024 | 103.37 | 107.39 | 103.00 | 105.82 | 1,388,587 | +4.02(+3.95%) |
May 03, 2024 | 101.49 | 106.09 | 101.19 | 101.80 | 2,348,088 | +10.80(+11.87%) |
May 02, 2024 | 88.92 | 92.72 | 86.95 | 91.00 | 1,741,106 | +2.58(+2.92%) |