Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 118.00 | 118.44 | 116.81 | 117.18 | 135,099 | -1.03(-0.87%) |
Jul 18, 2024 | 117.63 | 118.90 | 117.48 | 118.21 | 162,306 | +0.69(+0.59%) |
Jul 17, 2024 | 118.37 | 119.00 | 117.08 | 117.52 | 208,684 | -1.92(-1.61%) |
Jul 16, 2024 | 116.91 | 119.51 | 116.91 | 119.44 | 207,545 | +3.20(+2.75%) |
Jul 15, 2024 | 116.25 | 117.11 | 115.92 | 116.24 | 146,165 | +0.12(+0.10%) |
Jul 12, 2024 | 116.40 | 117.02 | 115.39 | 116.12 | 231,936 | +0.23(+0.20%) |
Jul 11, 2024 | 116.39 | 116.89 | 115.86 | 115.89 | 153,518 | -0.45(-0.39%) |
Jul 10, 2024 | 114.41 | 116.51 | 114.41 | 116.34 | 140,022 | +1.89(+1.65%) |
Jul 09, 2024 | 115.60 | 115.66 | 114.29 | 114.45 | 135,723 | -1.14(-0.99%) |
Jul 08, 2024 | 115.64 | 116.34 | 114.88 | 115.59 | 108,850 | -0.07(-0.06%) |
Jul 05, 2024 | 116.90 | 117.20 | 115.64 | 115.66 | 215,829 | -1.82(-1.55%) |
Jul 04, 2024 | 116.76 | 117.69 | 116.72 | 117.48 | 83,340 | +0.96(+0.82%) |
Jul 03, 2024 | 112.84 | 117.26 | 112.01 | 116.52 | 242,470 | +3.62(+3.21%) |
Jul 02, 2024 | 112.79 | 113.36 | 110.79 | 112.90 | 391,883 | -1.63(-1.42%) |
Jun 28, 2024 | 114.53 | 0 | -1.04(-0.90%) | |||
Jun 27, 2024 | 114.23 | 115.86 | 114.23 | 115.57 | 178,897 | +1.39(+1.22%) |
Jun 26, 2024 | 113.37 | 114.20 | 112.30 | 114.18 | 201,369 | +0.42(+0.37%) |
Jun 25, 2024 | 113.45 | 114.13 | 112.21 | 113.76 | 173,886 | +0.16(+0.14%) |
Jun 24, 2024 | 111.92 | 113.62 | 111.07 | 113.60 | 266,912 | +1.77(+1.58%) |
Jun 21, 2024 | 110.01 | 112.41 | 109.10 | 111.83 | 762,023 | +1.90(+1.73%) |
Jun 20, 2024 | 111.70 | 112.99 | 108.70 | 109.93 | 331,324 | -1.83(-1.64%) |
Jun 19, 2024 | 112.92 | 113.59 | 110.02 | 111.76 | 159,577 | -1.27(-1.12%) |
Jun 18, 2024 | 113.03 | 113.89 | 112.52 | 113.03 | 198,566 | -0.46(-0.41%) |
Jun 17, 2024 | 113.00 | 113.97 | 112.16 | 113.49 | 284,417 | +0.22(+0.19%) |
Jun 14, 2024 | 113.00 | 114.00 | 113.00 | 113.27 | 267,909 | -0.30(-0.26%) |
Jun 13, 2024 | 112.62 | 113.76 | 112.02 | 113.57 | 126,982 | +0.78(+0.69%) |
Jun 12, 2024 | 111.42 | 113.04 | 111.30 | 112.79 | 168,953 | +1.78(+1.60%) |
Jun 11, 2024 | 111.24 | 112.03 | 110.70 | 111.01 | 189,905 | -0.43(-0.39%) |
Jun 10, 2024 | 112.50 | 112.58 | 111.32 | 111.44 | 181,659 | -1.55(-1.37%) |
Jun 07, 2024 | 113.25 | 113.99 | 112.45 | 112.99 | 161,023 | -0.52(-0.46%) |
Jun 06, 2024 | 113.74 | 114.32 | 112.94 | 113.51 | 282,232 | -0.24(-0.21%) |
Jun 05, 2024 | 111.45 | 114.14 | 111.45 | 113.75 | 364,302 | +2.43(+2.18%) |
Jun 04, 2024 | 109.31 | 111.53 | 109.31 | 111.32 | 172,651 | +2.10(+1.92%) |
Jun 03, 2024 | 109.71 | 110.64 | 108.50 | 109.22 | 193,419 | -0.78(-0.71%) |
May 31, 2024 | 107.88 | 110.15 | 107.09 | 110.00 | 822,605 | +2.24(+2.08%) |
May 30, 2024 | 107.64 | 108.37 | 106.85 | 107.76 | 280,700 | -0.17(-0.16%) |
May 29, 2024 | 110.13 | 110.28 | 107.82 | 107.93 | 245,357 | -2.33(-2.11%) |
May 28, 2024 | 109.53 | 111.78 | 109.53 | 110.26 | 298,586 | -1.47(-1.32%) |
May 27, 2024 | 111.24 | 112.16 | 111.01 | 111.73 | 103,200 | +0.20(+0.18%) |
May 24, 2024 | 109.62 | 111.82 | 109.29 | 111.53 | 244,017 | +2.36(+2.16%) |
May 23, 2024 | 111.00 | 111.00 | 108.91 | 109.17 | 207,259 | -1.52(-1.37%) |
May 22, 2024 | 109.47 | 111.57 | 109.47 | 110.69 | 222,901 | +1.00(+0.91%) |
May 21, 2024 | 108.50 | 109.88 | 108.46 | 109.69 | 164,219 | +1.13(+1.04%) |
May 17, 2024 | 108.56 | 0 | -0.57(-0.52%) | |||
May 16, 2024 | 111.23 | 111.30 | 108.80 | 109.13 | 342,107 | -2.14(-1.92%) |
May 15, 2024 | 112.01 | 112.16 | 111.15 | 111.27 | 147,536 | -0.50(-0.45%) |
May 14, 2024 | 112.53 | 113.07 | 111.36 | 111.77 | 149,061 | -1.09(-0.97%) |
May 13, 2024 | 110.88 | 113.18 | 110.52 | 112.86 | 192,124 | +2.27(+2.05%) |
May 10, 2024 | 112.16 | 112.16 | 110.23 | 110.59 | 200,741 | -1.84(-1.64%) |
May 09, 2024 | 115.65 | 117.40 | 112.08 | 112.43 | 414,430 | -4.17(-3.58%) |
May 08, 2024 | 115.90 | 116.73 | 115.31 | 116.60 | 275,470 | +0.70(+0.60%) |
May 07, 2024 | 116.75 | 117.08 | 115.67 | 115.90 | 215,216 | -0.76(-0.65%) |
May 06, 2024 | 114.69 | 116.67 | 114.53 | 116.66 | 357,582 | +2.14(+1.87%) |
May 03, 2024 | 114.84 | 115.59 | 113.78 | 114.52 | 308,640 | +0.07(+0.06%) |
May 02, 2024 | 112.87 | 114.58 | 111.51 | 114.45 | 309,821 | +3.79(+3.42%) |