Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 107.86 | 108.00 | 106.21 | 106.27 | 187,360 | -2.52(-2.32%) |
Jul 23, 2024 | 108.92 | 109.37 | 108.76 | 108.79 | 366,440 | -0.27(-0.25%) |
Jul 22, 2024 | 108.58 | 109.09 | 108.27 | 109.06 | 212,311 | +1.25(+1.16%) |
Jul 19, 2024 | 108.38 | 108.77 | 107.70 | 107.81 | 120,081 | -0.64(-0.59%) |
Jul 18, 2024 | 109.78 | 109.93 | 108.10 | 108.45 | 466,409 | -0.95(-0.87%) |
Jul 17, 2024 | 109.71 | 110.03 | 109.35 | 109.40 | 214,598 | -1.54(-1.39%) |
Jul 16, 2024 | 110.43 | 111.01 | 110.42 | 110.94 | 216,207 | +0.85(+0.77%) |
Jul 15, 2024 | 110.22 | 110.74 | 109.78 | 110.09 | 181,741 | +0.29(+0.26%) |
Jul 12, 2024 | 109.30 | 110.49 | 109.25 | 109.80 | 173,225 | +0.71(+0.65%) |
Jul 11, 2024 | 109.80 | 110.02 | 108.91 | 109.09 | 174,048 | -0.63(-0.57%) |
Jul 10, 2024 | 108.97 | 109.82 | 108.86 | 109.72 | 166,349 | +0.93(+0.85%) |
Jul 09, 2024 | 108.94 | 109.03 | 108.70 | 108.79 | 176,503 | +0.10(+0.09%) |
Jul 08, 2024 | 108.68 | 108.83 | 108.45 | 108.69 | 136,978 | +0.17(+0.16%) |
Jul 05, 2024 | 107.99 | 108.59 | 107.84 | 108.52 | 118,178 | +0.62(+0.57%) |
Jul 03, 2024 | 107.53 | 108.03 | 107.53 | 107.90 | 112,893 | +0.32(+0.30%) |
Jul 02, 2024 | 106.61 | 107.62 | 106.61 | 107.58 | 200,074 | +0.63(+0.59%) |
Jul 01, 2024 | 107.23 | 107.23 | 106.51 | 106.95 | 185,363 | +0.00(+0.00%) |
Jun 28, 2024 | 107.33 | 108.04 | 106.75 | 106.95 | 156,314 | -0.37(-0.34%) |
Jun 27, 2024 | 107.15 | 107.41 | 106.97 | 107.32 | 305,860 | +0.20(+0.19%) |
Jun 26, 2024 | 106.82 | 107.20 | 106.65 | 107.12 | 206,456 | +0.05(+0.05%) |
Jun 25, 2024 | 106.97 | 107.07 | 106.57 | 107.07 | 198,744 | +0.37(+0.35%) |
Jun 24, 2024 | 106.98 | 107.46 | 106.70 | 106.70 | 383,324 | -0.30(-0.28%) |
Jun 21, 2024 | 107.25 | 107.25 | 106.62 | 107.00 | 212,101 | -0.16(-0.15%) |
Jun 20, 2024 | 107.65 | 107.75 | 106.76 | 107.16 | 317,683 | -0.31(-0.29%) |
Jun 18, 2024 | 107.22 | 107.47 | 107.15 | 107.47 | 168,769 | +0.36(+0.34%) |
Jun 17, 2024 | 106.06 | 107.39 | 105.92 | 107.11 | 371,276 | +0.97(+0.91%) |
Jun 14, 2024 | 105.85 | 106.18 | 105.64 | 106.14 | 160,998 | -0.03(-0.03%) |
Jun 13, 2024 | 106.37 | 106.37 | 105.64 | 106.17 | 130,219 | +0.07(+0.07%) |
Jun 12, 2024 | 106.13 | 106.57 | 105.87 | 106.10 | 169,002 | +0.98(+0.93%) |
Jun 11, 2024 | 104.62 | 105.15 | 104.20 | 105.13 | 195,574 | +0.18(+0.17%) |
Jun 10, 2024 | 104.38 | 104.96 | 104.26 | 104.95 | 137,607 | +0.49(+0.47%) |
Jun 07, 2024 | 104.38 | 104.98 | 104.22 | 104.46 | 269,000 | -0.11(-0.11%) |
Jun 06, 2024 | 104.68 | 104.82 | 104.30 | 104.57 | 176,470 | -0.11(-0.11%) |
Jun 05, 2024 | 104.02 | 104.70 | 103.58 | 104.68 | 212,925 | +1.21(+1.17%) |
Jun 04, 2024 | 103.19 | 103.58 | 102.84 | 103.47 | 208,742 | +0.10(+0.10%) |
Jun 03, 2024 | 103.78 | 103.78 | 102.42 | 103.37 | 149,660 | -0.04(-0.04%) |
May 31, 2024 | 102.81 | 103.43 | 101.68 | 103.41 | 212,826 | +0.82(+0.80%) |
May 30, 2024 | 102.86 | 103.05 | 102.35 | 102.59 | 167,886 | -0.58(-0.56%) |
May 29, 2024 | 103.11 | 103.47 | 103.11 | 103.17 | 154,762 | -0.79(-0.76%) |
May 28, 2024 | 104.26 | 104.26 | 103.51 | 103.96 | 170,790 | -0.09(-0.09%) |
May 24, 2024 | 103.67 | 104.20 | 103.56 | 104.05 | 236,991 | +0.75(+0.72%) |
May 23, 2024 | 104.66 | 104.66 | 103.10 | 103.30 | 155,654 | -0.70(-0.67%) |
May 22, 2024 | 104.29 | 104.35 | 103.65 | 104.00 | 162,093 | -0.34(-0.32%) |
May 21, 2024 | 104.02 | 104.36 | 104.00 | 104.34 | 182,702 | +0.14(+0.13%) |
May 20, 2024 | 103.99 | 104.46 | 103.99 | 104.20 | 184,796 | +0.24(+0.23%) |
May 17, 2024 | 103.95 | 103.99 | 103.59 | 103.96 | 214,318 | +0.14(+0.13%) |
May 16, 2024 | 104.18 | 104.40 | 103.82 | 103.82 | 242,617 | -0.30(-0.29%) |
May 15, 2024 | 103.27 | 104.20 | 103.27 | 104.12 | 242,454 | +1.28(+1.24%) |
May 14, 2024 | 102.31 | 102.89 | 102.29 | 102.84 | 225,125 | +0.51(+0.50%) |
May 13, 2024 | 102.81 | 102.81 | 102.17 | 102.33 | 155,998 | -0.17(-0.17%) |
May 10, 2024 | 102.49 | 102.75 | 102.23 | 102.50 | 285,449 | +0.23(+0.22%) |
May 09, 2024 | 101.63 | 102.28 | 101.63 | 102.28 | 460,829 | +0.66(+0.65%) |
May 08, 2024 | 101.26 | 101.80 | 101.26 | 101.62 | 190,971 | +0.00(+0.00%) |
May 07, 2024 | 101.80 | 101.93 | 101.55 | 101.62 | 179,179 | -0.05(-0.05%) |
May 06, 2024 | 100.98 | 101.67 | 100.97 | 101.67 | 182,941 | +1.14(+1.13%) |
May 03, 2024 | 100.60 | 100.77 | 100.07 | 100.53 | 214,947 | +1.18(+1.18%) |
May 02, 2024 | 99.11 | 99.54 | 98.31 | 99.35 | 199,412 | +0.95(+0.96%) |