Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 115.43 | 116.21 | 113.32 | 114.49 | 1,372,990 | -1.30(-1.12%) |
Jul 18, 2024 | 119.93 | 121.51 | 115.77 | 115.79 | 1,560,934 | -4.10(-3.42%) |
Jul 17, 2024 | 124.23 | 125.89 | 119.87 | 119.89 | 1,948,301 | -5.34(-4.26%) |
Jul 16, 2024 | 117.00 | 126.29 | 116.98 | 125.23 | 2,571,510 | +8.67(+7.44%) |
Jul 15, 2024 | 116.11 | 117.64 | 114.52 | 116.56 | 1,408,894 | +0.47(+0.40%) |
Jul 12, 2024 | 118.46 | 119.94 | 115.42 | 116.09 | 1,612,071 | -1.91(-1.62%) |
Jul 11, 2024 | 116.70 | 119.48 | 114.50 | 118.00 | 2,576,909 | +4.83(+4.27%) |
Jul 10, 2024 | 111.40 | 113.83 | 108.05 | 113.17 | 2,345,314 | +6.49(+6.08%) |
Jul 09, 2024 | 107.81 | 107.94 | 104.62 | 106.68 | 1,741,530 | -1.16(-1.08%) |
Jul 08, 2024 | 109.33 | 110.22 | 107.76 | 107.84 | 1,949,911 | -0.68(-0.63%) |
Jul 05, 2024 | 105.56 | 109.05 | 105.00 | 108.52 | 1,367,613 | +3.24(+3.08%) |
Jul 03, 2024 | 105.44 | 106.72 | 104.17 | 105.28 | 986,665 | -0.23(-0.22%) |
Jul 02, 2024 | 106.19 | 107.56 | 105.48 | 105.51 | 3,067,610 | +0.01(+0.01%) |
Jul 01, 2024 | 104.19 | 108.43 | 103.57 | 105.50 | 1,770,459 | +1.12(+1.07%) |
Jun 28, 2024 | 106.79 | 107.34 | 103.52 | 104.38 | 3,553,618 | -2.08(-1.95%) |
Jun 27, 2024 | 105.50 | 107.28 | 104.61 | 106.46 | 2,172,751 | +0.78(+0.74%) |
Jun 26, 2024 | 109.24 | 109.24 | 105.61 | 105.68 | 3,698,605 | -4.16(-3.79%) |
Jun 25, 2024 | 108.24 | 112.48 | 106.26 | 109.84 | 2,952,630 | +2.60(+2.43%) |
Jun 24, 2024 | 106.42 | 107.64 | 105.61 | 107.24 | 3,227,419 | +1.62(+1.54%) |
Jun 21, 2024 | 105.60 | 106.45 | 104.09 | 105.61 | 36,651,460 | +0.31(+0.30%) |
Jun 20, 2024 | 105.08 | 106.59 | 103.20 | 105.30 | 2,858,199 | +0.15(+0.14%) |
Jun 18, 2024 | 106.01 | 106.51 | 103.82 | 105.16 | 2,686,546 | -0.94(-0.89%) |
Jun 17, 2024 | 104.52 | 106.65 | 104.13 | 106.10 | 2,634,341 | +0.40(+0.38%) |
Jun 14, 2024 | 105.55 | 107.22 | 104.68 | 105.70 | 1,650,922 | -0.55(-0.51%) |
Jun 13, 2024 | 105.55 | 107.98 | 105.14 | 106.25 | 1,943,818 | +0.69(+0.65%) |
Jun 12, 2024 | 112.50 | 113.60 | 105.51 | 105.55 | 2,207,338 | -3.97(-3.62%) |
Jun 11, 2024 | 106.13 | 110.92 | 105.71 | 109.52 | 2,839,960 | +2.69(+2.52%) |
Jun 10, 2024 | 107.90 | 107.96 | 104.23 | 106.83 | 3,854,138 | -3.77(-3.41%) |
Jun 07, 2024 | 111.87 | 115.76 | 108.09 | 110.60 | 2,929,892 | -0.99(-0.88%) |
Jun 06, 2024 | 103.88 | 115.76 | 102.95 | 111.59 | 7,411,105 | +7.71(+7.42%) |
Jun 05, 2024 | 99.77 | 103.91 | 99.77 | 103.88 | 3,057,829 | +4.60(+4.63%) |
Jun 04, 2024 | 101.42 | 101.43 | 98.58 | 99.28 | 4,147,421 | -1.27(-1.27%) |
Jun 03, 2024 | 101.32 | 104.67 | 100.10 | 100.55 | 1,642,131 | -0.89(-0.87%) |
May 31, 2024 | 98.57 | 101.51 | 98.02 | 101.44 | 3,364,305 | +3.14(+3.20%) |
May 30, 2024 | 98.61 | 99.82 | 97.36 | 98.30 | 2,047,504 | -0.69(-0.70%) |
May 29, 2024 | 101.14 | 101.33 | 98.33 | 98.99 | 2,409,817 | -3.18(-3.11%) |
May 28, 2024 | 103.97 | 104.07 | 100.68 | 102.17 | 1,532,258 | -1.41(-1.36%) |
May 24, 2024 | 103.78 | 104.33 | 101.50 | 103.58 | 1,117,252 | +0.61(+0.60%) |
May 23, 2024 | 103.78 | 104.44 | 101.81 | 102.97 | 1,737,080 | -1.50(-1.43%) |
May 22, 2024 | 104.02 | 106.70 | 103.11 | 104.47 | 1,701,278 | -0.21(-0.20%) |
May 21, 2024 | 105.06 | 105.35 | 103.91 | 104.68 | 1,763,412 | -0.89(-0.85%) |
May 20, 2024 | 108.27 | 108.49 | 105.32 | 105.57 | 2,108,122 | -2.47(-2.29%) |
May 17, 2024 | 110.74 | 110.74 | 107.64 | 108.05 | 1,065,250 | -3.30(-2.96%) |
May 16, 2024 | 111.28 | 112.04 | 110.13 | 111.34 | 1,024,850 | -0.53(-0.48%) |
May 15, 2024 | 115.03 | 115.06 | 110.05 | 111.88 | 1,278,522 | -0.56(-0.49%) |
May 14, 2024 | 111.64 | 116.42 | 111.14 | 112.43 | 1,957,996 | +2.73(+2.49%) |
May 13, 2024 | 107.94 | 111.14 | 107.94 | 109.70 | 1,732,902 | +2.18(+2.03%) |
May 10, 2024 | 108.32 | 109.18 | 106.55 | 107.52 | 1,212,754 | -0.80(-0.74%) |
May 09, 2024 | 107.33 | 109.51 | 106.88 | 108.32 | 1,804,182 | +0.71(+0.66%) |
May 08, 2024 | 108.28 | 109.11 | 105.58 | 107.61 | 2,928,496 | -2.14(-1.95%) |
May 07, 2024 | 115.76 | 116.17 | 109.66 | 109.75 | 3,032,702 | -5.99(-5.18%) |
May 06, 2024 | 114.83 | 116.14 | 112.75 | 115.74 | 1,853,661 | +1.02(+0.89%) |
May 03, 2024 | 123.62 | 124.41 | 114.47 | 114.72 | 3,070,745 | -5.89(-4.89%) |
May 02, 2024 | 122.52 | 122.86 | 118.86 | 120.61 | 1,676,077 | -0.67(-0.55%) |