Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 129.46 | 132.84 | 129.46 | 132.61 | 18,860 | +5.53(+4.35%) |
Jul 15, 2024 | 125.52 | 128.36 | 125.50 | 127.08 | 10,636 | +1.93(+1.54%) |
Jul 12, 2024 | 124.55 | 126.32 | 124.55 | 125.15 | 11,184 | +1.80(+1.46%) |
Jul 11, 2024 | 120.71 | 123.39 | 120.71 | 123.35 | 16,941 | +4.39(+3.69%) |
Jul 10, 2024 | 118.41 | 119.13 | 117.97 | 118.96 | 5,362 | +1.34(+1.14%) |
Jul 09, 2024 | 118.53 | 118.53 | 117.62 | 117.62 | 3,302 | -1.46(-1.23%) |
Jul 08, 2024 | 119.26 | 119.26 | 118.71 | 119.08 | 10,613 | +0.62(+0.52%) |
Jul 05, 2024 | 119.86 | 119.86 | 118.07 | 118.46 | 1,435 | -1.23(-1.03%) |
Jul 03, 2024 | 119.36 | 120.26 | 119.36 | 119.69 | 4,985 | +0.71(+0.60%) |
Jul 02, 2024 | 118.17 | 119.43 | 118.17 | 118.98 | 2,464 | +0.60(+0.51%) |
Jul 01, 2024 | 120.79 | 120.79 | 118.22 | 118.38 | 5,299 | -1.68(-1.40%) |
Jun 28, 2024 | 120.57 | 121.08 | 120.06 | 120.06 | 2,560 | +0.23(+0.19%) |
Jun 27, 2024 | 119.41 | 119.83 | 119.14 | 119.83 | 1,923 | +0.44(+0.37%) |
Jun 26, 2024 | 119.32 | 119.66 | 119.14 | 119.39 | 3,718 | -0.16(-0.13%) |
Jun 25, 2024 | 118.94 | 119.72 | 118.94 | 119.55 | 3,266 | -1.31(-1.08%) |
Jun 24, 2024 | 120.68 | 121.24 | 120.68 | 120.86 | 4,803 | +0.80(+0.67%) |
Jun 21, 2024 | 118.86 | 120.06 | 118.86 | 120.06 | 2,720 | +0.36(+0.30%) |
Jun 20, 2024 | 120.44 | 120.58 | 119.69 | 119.69 | 3,336 | -0.82(-0.68%) |
Jun 18, 2024 | 120.41 | 120.59 | 119.96 | 120.51 | 9,303 | +0.61(+0.50%) |
Jun 17, 2024 | 119.15 | 120.14 | 118.25 | 119.91 | 16,972 | +0.98(+0.82%) |
Jun 14, 2024 | 120.28 | 120.28 | 118.28 | 118.93 | 2,417 | -2.64(-2.17%) |
Jun 13, 2024 | 121.15 | 121.56 | 120.28 | 121.56 | 39,685 | -0.75(-0.61%) |
Jun 12, 2024 | 122.63 | 123.87 | 122.31 | 122.31 | 13,899 | +2.13(+1.77%) |
Jun 11, 2024 | 120.94 | 120.94 | 119.01 | 120.19 | 6,789 | -0.53(-0.44%) |
Jun 10, 2024 | 120.23 | 120.72 | 119.91 | 120.72 | 9,524 | -0.14(-0.12%) |
Jun 07, 2024 | 121.69 | 121.69 | 120.79 | 120.86 | 3,006 | -0.88(-0.72%) |
Jun 06, 2024 | 122.02 | 122.14 | 121.67 | 121.73 | 4,517 | -1.71(-1.38%) |
Jun 05, 2024 | 122.31 | 123.44 | 122.31 | 123.44 | 6,198 | +1.36(+1.11%) |
Jun 04, 2024 | 122.21 | 122.46 | 121.94 | 122.08 | 2,072 | -1.67(-1.35%) |
Jun 03, 2024 | 126.02 | 126.02 | 123.17 | 123.75 | 4,765 | -1.17(-0.94%) |
May 31, 2024 | 123.65 | 124.92 | 123.62 | 124.92 | 2,008 | +1.27(+1.03%) |
May 30, 2024 | 123.20 | 123.77 | 123.19 | 123.66 | 4,217 | +1.98(+1.63%) |
May 29, 2024 | 121.61 | 122.06 | 121.53 | 121.67 | 4,277 | -1.35(-1.10%) |
May 28, 2024 | 124.87 | 124.87 | 122.67 | 123.03 | 18,830 | -1.18(-0.95%) |
May 24, 2024 | 123.83 | 124.20 | 123.72 | 124.20 | 2,048 | +1.57(+1.28%) |
May 23, 2024 | 122.87 | 123.40 | 122.37 | 122.63 | 2,425 | -1.48(-1.19%) |
May 22, 2024 | 123.81 | 124.56 | 123.80 | 124.11 | 2,777 | +0.01(+0.01%) |
May 21, 2024 | 123.45 | 124.10 | 123.45 | 124.10 | 1,823 | +0.28(+0.23%) |
May 20, 2024 | 123.43 | 124.46 | 123.43 | 123.82 | 2,348 | +0.52(+0.42%) |
May 17, 2024 | 124.10 | 124.10 | 123.17 | 123.30 | 2,530 | -0.50(-0.40%) |
May 16, 2024 | 124.02 | 124.02 | 123.51 | 123.80 | 1,829 | -0.90(-0.72%) |
May 15, 2024 | 125.80 | 125.80 | 124.70 | 124.70 | 2,486 | +0.17(+0.14%) |
May 14, 2024 | 124.79 | 124.79 | 124.29 | 124.53 | 6,099 | +1.11(+0.90%) |
May 13, 2024 | 124.85 | 124.85 | 123.36 | 123.42 | 2,985 | -0.32(-0.26%) |
May 10, 2024 | 123.25 | 123.74 | 123.25 | 123.74 | 1,033 | -0.34(-0.27%) |
May 09, 2024 | 122.41 | 124.08 | 122.41 | 124.08 | 5,584 | +1.76(+1.44%) |
May 08, 2024 | 120.79 | 122.32 | 120.79 | 122.32 | 7,795 | +0.49(+0.40%) |
May 07, 2024 | 122.21 | 122.49 | 121.83 | 121.83 | 3,762 | -0.40(-0.33%) |
May 06, 2024 | 121.59 | 122.23 | 121.59 | 122.23 | 2,452 | +1.56(+1.29%) |
May 03, 2024 | 121.45 | 121.45 | 120.40 | 120.68 | 1,957 | +0.94(+0.78%) |
May 02, 2024 | 119.49 | 119.74 | 118.37 | 119.74 | 3,557 | +1.08(+0.91%) |