Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 110.66 | 111.95 | 105.25 | 105.57 | 262,697 | -5.53(-4.98%) |
Jul 23, 2024 | 109.49 | 111.34 | 108.91 | 111.10 | 245,564 | -0.11(-0.10%) |
Jul 22, 2024 | 109.44 | 111.64 | 107.60 | 111.21 | 266,503 | +2.67(+2.46%) |
Jul 19, 2024 | 114.31 | 114.64 | 108.18 | 108.54 | 602,699 | -6.01(-5.25%) |
Jul 18, 2024 | 115.98 | 118.99 | 114.23 | 114.55 | 259,417 | -1.08(-0.93%) |
Jul 17, 2024 | 113.16 | 116.73 | 113.16 | 115.63 | 282,050 | +1.11(+0.97%) |
Jul 16, 2024 | 113.68 | 114.64 | 112.71 | 114.52 | 363,025 | +1.87(+1.66%) |
Jul 15, 2024 | 109.99 | 113.06 | 109.51 | 112.65 | 263,767 | +3.95(+3.63%) |
Jul 12, 2024 | 107.59 | 109.86 | 106.45 | 108.70 | 282,923 | +2.61(+2.46%) |
Jul 11, 2024 | 103.60 | 106.35 | 102.94 | 106.09 | 267,258 | +6.19(+6.20%) |
Jul 10, 2024 | 98.36 | 100.53 | 97.64 | 99.90 | 234,992 | +2.29(+2.35%) |
Jul 09, 2024 | 98.38 | 98.88 | 96.19 | 97.61 | 261,075 | -1.49(-1.50%) |
Jul 08, 2024 | 99.65 | 101.00 | 98.49 | 99.10 | 160,144 | +0.20(+0.20%) |
Jul 05, 2024 | 100.67 | 100.67 | 98.52 | 98.90 | 199,726 | -2.62(-2.58%) |
Jul 03, 2024 | 101.77 | 103.33 | 100.68 | 101.52 | 76,628 | +0.05(+0.05%) |
Jul 02, 2024 | 102.07 | 102.66 | 101.18 | 101.47 | 176,296 | -0.12(-0.12%) |
Jul 01, 2024 | 103.28 | 104.03 | 100.78 | 101.59 | 182,783 | -1.79(-1.73%) |
Jun 28, 2024 | 102.04 | 103.59 | 101.23 | 103.38 | 1,190,287 | +2.30(+2.28%) |
Jun 27, 2024 | 100.72 | 101.21 | 99.32 | 101.08 | 162,479 | +0.36(+0.36%) |
Jun 26, 2024 | 99.26 | 101.17 | 99.26 | 100.72 | 196,259 | +1.19(+1.20%) |
Jun 25, 2024 | 101.54 | 102.08 | 99.09 | 99.53 | 219,273 | -2.81(-2.75%) |
Jun 24, 2024 | 101.51 | 103.92 | 100.76 | 102.34 | 228,361 | +1.75(+1.74%) |
Jun 21, 2024 | 100.12 | 100.75 | 98.92 | 100.59 | 804,825 | +0.06(+0.06%) |
Jun 20, 2024 | 100.20 | 101.94 | 99.88 | 100.53 | 141,464 | -0.49(-0.49%) |
Jun 18, 2024 | 103.17 | 103.17 | 99.83 | 101.02 | 292,474 | -2.27(-2.20%) |
Jun 17, 2024 | 100.46 | 103.33 | 100.46 | 103.29 | 174,271 | +2.57(+2.55%) |
Jun 14, 2024 | 100.73 | 101.66 | 99.42 | 100.72 | 257,866 | -2.06(-2.00%) |
Jun 13, 2024 | 104.17 | 104.56 | 101.41 | 102.78 | 177,368 | -1.73(-1.66%) |
Jun 12, 2024 | 104.00 | 106.47 | 103.34 | 104.51 | 265,463 | +3.54(+3.51%) |
Jun 11, 2024 | 102.26 | 102.40 | 100.89 | 100.97 | 210,685 | -2.01(-1.95%) |
Jun 10, 2024 | 103.03 | 103.42 | 102.42 | 102.98 | 167,324 | -1.31(-1.26%) |
Jun 07, 2024 | 104.13 | 105.34 | 103.40 | 104.29 | 134,492 | -1.45(-1.37%) |
Jun 06, 2024 | 105.77 | 106.78 | 104.93 | 105.74 | 249,101 | -1.07(-1.00%) |
Jun 05, 2024 | 106.27 | 108.04 | 104.74 | 106.81 | 148,022 | +0.69(+0.65%) |
Jun 04, 2024 | 108.38 | 108.38 | 106.09 | 106.12 | 173,319 | -3.81(-3.47%) |
Jun 03, 2024 | 111.64 | 112.00 | 108.67 | 109.93 | 143,969 | +0.05(+0.05%) |
May 31, 2024 | 109.40 | 110.42 | 107.99 | 109.88 | 175,570 | +1.64(+1.52%) |
May 30, 2024 | 105.46 | 108.60 | 105.30 | 108.24 | 196,466 | +3.70(+3.54%) |
May 29, 2024 | 104.46 | 105.06 | 103.86 | 104.54 | 156,355 | -1.70(-1.60%) |
May 28, 2024 | 106.37 | 107.28 | 105.20 | 106.24 | 176,672 | +0.12(+0.11%) |
May 24, 2024 | 106.30 | 106.30 | 105.09 | 106.12 | 124,665 | +0.64(+0.61%) |
May 23, 2024 | 107.26 | 107.46 | 104.96 | 105.48 | 247,639 | -1.97(-1.83%) |
May 22, 2024 | 108.55 | 109.64 | 106.99 | 107.45 | 196,777 | -1.67(-1.53%) |
May 21, 2024 | 110.31 | 110.31 | 108.65 | 109.12 | 154,385 | -1.83(-1.65%) |
May 20, 2024 | 108.95 | 111.92 | 108.41 | 110.95 | 195,132 | +2.09(+1.92%) |
May 17, 2024 | 109.38 | 109.89 | 107.99 | 108.86 | 165,572 | -0.90(-0.82%) |
May 16, 2024 | 112.57 | 112.57 | 109.59 | 109.77 | 155,899 | -2.67(-2.38%) |
May 15, 2024 | 114.46 | 114.46 | 111.96 | 112.44 | 140,213 | -0.94(-0.83%) |
May 14, 2024 | 117.05 | 117.05 | 113.15 | 113.38 | 166,424 | -1.07(-0.93%) |
May 13, 2024 | 116.23 | 116.89 | 113.43 | 114.45 | 206,334 | -0.12(-0.10%) |
May 10, 2024 | 113.32 | 114.62 | 112.47 | 114.57 | 236,426 | +1.84(+1.63%) |
May 09, 2024 | 110.13 | 113.29 | 109.30 | 112.73 | 306,888 | +2.59(+2.36%) |
May 08, 2024 | 110.09 | 112.83 | 106.64 | 110.13 | 403,202 | +6.15(+5.92%) |
May 07, 2024 | 106.13 | 107.11 | 103.58 | 103.98 | 323,493 | -2.41(-2.26%) |
May 06, 2024 | 107.04 | 108.36 | 106.12 | 106.39 | 191,335 | +0.57(+0.54%) |
May 03, 2024 | 106.25 | 107.25 | 105.27 | 105.81 | 139,389 | +1.68(+1.62%) |
May 02, 2024 | 103.50 | 104.49 | 101.98 | 104.13 | 220,008 | +1.79(+1.75%) |