Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 111.86 | 112.67 | 110.95 | 111.13 | 1,723,367 | -0.95(-0.85%) |
Jul 18, 2024 | 112.05 | 112.63 | 111.57 | 112.08 | 791,361 | +0.07(+0.06%) |
Jul 17, 2024 | 110.15 | 112.28 | 110.01 | 112.01 | 629,449 | +1.47(+1.33%) |
Jul 16, 2024 | 110.82 | 110.95 | 110.18 | 110.54 | 665,336 | -0.27(-0.24%) |
Jul 15, 2024 | 111.33 | 111.40 | 110.61 | 110.81 | 676,192 | -0.40(-0.36%) |
Jul 12, 2024 | 110.54 | 111.49 | 110.32 | 111.21 | 737,713 | +0.94(+0.85%) |
Jul 11, 2024 | 111.24 | 111.40 | 110.27 | 110.27 | 675,536 | -0.49(-0.44%) |
Jul 10, 2024 | 109.91 | 110.81 | 109.65 | 110.76 | 2,750,739 | +1.17(+1.07%) |
Jul 09, 2024 | 109.01 | 110.27 | 108.77 | 109.59 | 2,244,183 | +0.40(+0.37%) |
Jul 08, 2024 | 109.00 | 109.45 | 108.78 | 109.19 | 2,193,837 | +0.39(+0.36%) |
Jul 05, 2024 | 110.00 | 110.21 | 108.77 | 108.80 | 828,559 | -0.22(-0.20%) |
Jul 03, 2024 | 108.19 | 109.60 | 107.95 | 109.02 | 473,703 | +1.50(+1.40%) |
Jul 02, 2024 | 106.00 | 107.67 | 105.92 | 107.52 | 714,288 | +1.54(+1.45%) |
Jul 01, 2024 | 106.83 | 107.32 | 105.97 | 105.98 | 420,147 | -0.40(-0.38%) |
Jun 28, 2024 | 106.13 | 106.73 | 105.95 | 106.38 | 632,923 | +0.25(+0.24%) |
Jun 27, 2024 | 105.70 | 106.23 | 105.21 | 106.13 | 482,216 | +0.53(+0.50%) |
Jun 26, 2024 | 105.60 | 105.69 | 105.06 | 105.60 | 482,560 | -0.76(-0.71%) |
Jun 25, 2024 | 106.39 | 106.70 | 105.61 | 106.36 | 1,031,947 | +0.14(+0.13%) |
Jun 24, 2024 | 104.12 | 106.36 | 104.12 | 106.22 | 814,301 | +2.59(+2.50%) |
Jun 21, 2024 | 103.03 | 103.83 | 102.52 | 103.63 | 954,576 | +0.25(+0.24%) |
Jun 20, 2024 | 103.41 | 103.65 | 102.83 | 103.38 | 1,024,886 | -0.43(-0.41%) |
Jun 18, 2024 | 103.59 | 104.39 | 103.36 | 103.81 | 979,829 | +0.22(+0.21%) |
Jun 17, 2024 | 103.70 | 103.78 | 102.69 | 103.59 | 884,786 | -0.35(-0.34%) |
Jun 14, 2024 | 103.69 | 104.06 | 102.44 | 103.94 | 597,137 | -0.45(-0.43%) |
Jun 13, 2024 | 105.31 | 105.32 | 104.00 | 104.39 | 537,481 | -1.11(-1.05%) |
Jun 12, 2024 | 106.15 | 106.69 | 105.25 | 105.50 | 652,007 | +0.12(+0.11%) |
Jun 11, 2024 | 105.60 | 105.78 | 105.02 | 105.38 | 382,767 | -0.85(-0.80%) |
Jun 10, 2024 | 106.07 | 106.42 | 105.66 | 106.23 | 1,807,216 | -0.16(-0.15%) |
Jun 07, 2024 | 107.10 | 107.23 | 106.22 | 106.39 | 395,016 | -1.23(-1.14%) |
Jun 06, 2024 | 107.30 | 107.67 | 106.59 | 107.62 | 418,502 | +0.51(+0.48%) |
Jun 05, 2024 | 107.83 | 108.07 | 106.40 | 107.11 | 605,104 | -0.37(-0.34%) |
Jun 04, 2024 | 107.41 | 108.44 | 107.00 | 107.48 | 568,282 | -1.12(-1.03%) |
Jun 03, 2024 | 109.50 | 109.51 | 107.52 | 108.60 | 614,638 | -0.67(-0.61%) |
May 31, 2024 | 109.25 | 109.47 | 107.45 | 109.27 | 1,655,030 | +0.87(+0.80%) |
May 30, 2024 | 105.10 | 108.66 | 105.00 | 108.40 | 1,630,508 | +5.55(+5.40%) |
May 29, 2024 | 104.19 | 104.31 | 102.80 | 102.85 | 668,767 | -2.19(-2.08%) |
May 28, 2024 | 105.31 | 105.49 | 104.62 | 105.04 | 427,922 | -0.26(-0.25%) |
May 24, 2024 | 104.29 | 105.77 | 104.19 | 105.30 | 862,648 | +0.69(+0.66%) |
May 23, 2024 | 106.48 | 106.65 | 104.28 | 104.61 | 570,302 | -1.35(-1.27%) |
May 22, 2024 | 105.39 | 106.43 | 105.00 | 105.96 | 933,911 | +0.08(+0.08%) |
May 21, 2024 | 105.48 | 106.38 | 105.26 | 105.88 | 658,566 | +0.04(+0.04%) |
May 20, 2024 | 106.79 | 107.19 | 105.84 | 105.84 | 327,975 | -0.95(-0.89%) |
May 17, 2024 | 106.15 | 106.87 | 105.77 | 106.79 | 1,492,648 | +0.80(+0.75%) |
May 16, 2024 | 105.32 | 106.49 | 105.18 | 105.99 | 812,742 | +0.50(+0.47%) |
May 15, 2024 | 104.55 | 105.52 | 104.22 | 105.49 | 606,142 | +1.19(+1.14%) |
May 14, 2024 | 104.99 | 105.00 | 103.92 | 104.30 | 593,245 | -0.31(-0.30%) |
May 13, 2024 | 103.50 | 104.71 | 103.30 | 104.61 | 561,560 | +1.40(+1.36%) |
May 10, 2024 | 103.48 | 104.08 | 103.18 | 103.21 | 540,065 | +0.12(+0.12%) |
May 09, 2024 | 102.10 | 103.11 | 101.96 | 103.09 | 618,635 | +1.24(+1.22%) |
May 08, 2024 | 100.62 | 101.98 | 100.32 | 101.85 | 564,941 | +0.83(+0.82%) |
May 07, 2024 | 102.00 | 102.12 | 100.89 | 101.02 | 634,532 | -0.80(-0.79%) |
May 06, 2024 | 101.84 | 102.04 | 100.96 | 101.82 | 1,595,965 | +0.65(+0.64%) |
May 03, 2024 | 100.11 | 101.31 | 99.99 | 101.17 | 2,470,596 | +1.95(+1.97%) |
May 02, 2024 | 98.04 | 99.34 | 97.72 | 99.22 | 1,936,711 | +1.84(+1.89%) |