Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 101.95 | 107.46 | 101.40 | 105.98 | 1,717,492 | +4.83(+4.78%) |
Jul 18, 2024 | 111.44 | 111.48 | 99.21 | 101.15 | 2,942,635 | -9.22(-8.35%) |
Jul 17, 2024 | 112.30 | 113.75 | 109.94 | 110.37 | 1,911,839 | -4.07(-3.56%) |
Jul 16, 2024 | 113.34 | 114.75 | 112.38 | 114.44 | 1,106,679 | +1.78(+1.58%) |
Jul 15, 2024 | 111.72 | 114.87 | 111.01 | 112.66 | 923,405 | +1.06(+0.95%) |
Jul 12, 2024 | 111.10 | 112.68 | 109.06 | 111.60 | 1,185,869 | +0.79(+0.71%) |
Jul 11, 2024 | 113.51 | 113.89 | 110.07 | 110.81 | 1,459,228 | -0.77(-0.69%) |
Jul 10, 2024 | 109.70 | 111.65 | 109.46 | 111.58 | 1,084,323 | +2.15(+1.96%) |
Jul 09, 2024 | 109.54 | 110.96 | 108.64 | 109.43 | 825,410 | -0.09(-0.08%) |
Jul 08, 2024 | 112.92 | 113.58 | 109.35 | 109.52 | 788,134 | -3.22(-2.86%) |
Jul 05, 2024 | 111.38 | 114.30 | 110.53 | 112.74 | 826,461 | +1.10(+0.99%) |
Jul 03, 2024 | 111.44 | 113.18 | 110.73 | 111.64 | 559,579 | +0.94(+0.85%) |
Jul 02, 2024 | 107.17 | 111.79 | 107.00 | 110.70 | 1,114,658 | +2.89(+2.68%) |
Jul 01, 2024 | 108.52 | 109.83 | 106.60 | 107.81 | 903,082 | -0.48(-0.44%) |
Jun 28, 2024 | 110.17 | 110.65 | 107.46 | 108.29 | 1,678,509 | -1.72(-1.56%) |
Jun 27, 2024 | 111.01 | 112.36 | 109.55 | 110.01 | 949,496 | -1.38(-1.24%) |
Jun 26, 2024 | 111.35 | 112.44 | 110.32 | 111.39 | 847,937 | +0.04(+0.04%) |
Jun 25, 2024 | 107.43 | 111.84 | 107.43 | 111.35 | 1,225,994 | +3.94(+3.67%) |
Jun 24, 2024 | 107.28 | 111.13 | 107.10 | 107.41 | 1,503,450 | +0.30(+0.28%) |
Jun 21, 2024 | 107.23 | 109.08 | 106.05 | 107.11 | 2,518,183 | -0.09(-0.08%) |
Jun 20, 2024 | 107.99 | 109.05 | 107.03 | 107.20 | 936,325 | -0.79(-0.73%) |
Jun 18, 2024 | 111.29 | 111.87 | 107.85 | 107.99 | 847,347 | -2.43(-2.20%) |
Jun 17, 2024 | 110.38 | 113.07 | 110.02 | 110.42 | 792,050 | +0.22(+0.20%) |
Jun 14, 2024 | 109.68 | 110.90 | 108.62 | 110.20 | 806,190 | -0.59(-0.53%) |
Jun 13, 2024 | 112.27 | 112.66 | 110.21 | 110.79 | 646,413 | -1.81(-1.61%) |
Jun 12, 2024 | 113.92 | 117.23 | 111.54 | 112.60 | 1,041,253 | +0.13(+0.12%) |
Jun 11, 2024 | 111.40 | 112.58 | 108.92 | 112.47 | 824,716 | +0.81(+0.73%) |
Jun 10, 2024 | 110.23 | 112.72 | 109.50 | 111.66 | 1,370,538 | +0.47(+0.42%) |
Jun 07, 2024 | 109.15 | 111.60 | 107.17 | 111.19 | 906,775 | +1.97(+1.80%) |
Jun 06, 2024 | 110.83 | 111.39 | 108.87 | 109.22 | 691,900 | -1.57(-1.42%) |
Jun 05, 2024 | 106.97 | 112.05 | 106.23 | 110.79 | 1,069,432 | +4.85(+4.58%) |
Jun 04, 2024 | 109.00 | 109.00 | 104.78 | 105.94 | 848,146 | -2.37(-2.19%) |
Jun 03, 2024 | 107.75 | 108.49 | 105.69 | 108.31 | 1,107,214 | +1.78(+1.67%) |
May 31, 2024 | 110.65 | 110.74 | 105.27 | 106.53 | 1,297,876 | -3.59(-3.26%) |
May 30, 2024 | 109.32 | 110.71 | 109.20 | 110.12 | 694,217 | +0.30(+0.27%) |
May 29, 2024 | 108.30 | 110.28 | 107.85 | 109.82 | 881,534 | +0.25(+0.23%) |
May 28, 2024 | 110.00 | 110.66 | 108.52 | 109.57 | 1,003,351 | +0.06(+0.05%) |
May 24, 2024 | 108.40 | 110.09 | 107.41 | 109.51 | 652,270 | +2.00(+1.86%) |
May 23, 2024 | 109.00 | 109.59 | 106.37 | 107.51 | 807,744 | -1.00(-0.92%) |
May 22, 2024 | 108.50 | 110.09 | 107.87 | 108.51 | 735,145 | +0.25(+0.23%) |
May 21, 2024 | 106.19 | 108.47 | 105.86 | 108.26 | 764,265 | +1.95(+1.83%) |
May 20, 2024 | 106.42 | 108.05 | 105.65 | 106.31 | 1,003,993 | -0.15(-0.14%) |
May 17, 2024 | 108.63 | 108.75 | 106.40 | 106.46 | 938,890 | -2.04(-1.88%) |
May 16, 2024 | 106.71 | 108.67 | 106.00 | 108.50 | 1,051,680 | +1.19(+1.11%) |
May 15, 2024 | 106.87 | 108.30 | 105.88 | 107.31 | 1,158,584 | +1.79(+1.70%) |
May 14, 2024 | 104.07 | 107.56 | 103.67 | 105.52 | 1,303,910 | +2.19(+2.12%) |
May 13, 2024 | 105.10 | 105.75 | 102.00 | 103.33 | 1,679,593 | -1.96(-1.86%) |
May 10, 2024 | 108.11 | 108.31 | 101.02 | 105.29 | 3,499,347 | +9.74(+10.19%) |
May 09, 2024 | 94.98 | 96.11 | 93.05 | 95.55 | 3,189,287 | -0.11(-0.11%) |
May 08, 2024 | 97.01 | 97.79 | 94.30 | 95.66 | 1,241,493 | -1.49(-1.53%) |
May 07, 2024 | 96.95 | 98.17 | 95.38 | 97.15 | 774,250 | -0.06(-0.06%) |
May 06, 2024 | 96.55 | 97.77 | 95.67 | 97.21 | 1,034,579 | +0.23(+0.24%) |
May 03, 2024 | 95.88 | 97.44 | 94.98 | 96.98 | 1,069,756 | +3.26(+3.48%) |
May 02, 2024 | 95.03 | 95.92 | 92.77 | 93.72 | 623,056 | -0.43(-0.46%) |