Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 102.76 | 104.91 | 101.01 | 104.15 | 682,177 | +4.65(+4.67%) |
Jul 25, 2024 | 100.20 | 102.59 | 96.51 | 99.50 | 1,370,431 | +0.80(+0.81%) |
Jul 24, 2024 | 115.50 | 116.30 | 98.06 | 98.70 | 1,454,167 | -19.44(-16.46%) |
Jul 23, 2024 | 114.37 | 120.11 | 113.61 | 118.14 | 720,767 | +3.78(+3.31%) |
Jul 22, 2024 | 109.05 | 114.48 | 108.12 | 114.36 | 831,574 | +7.19(+6.71%) |
Jul 19, 2024 | 109.32 | 109.46 | 106.61 | 107.17 | 512,878 | -0.70(-0.65%) |
Jul 18, 2024 | 108.61 | 111.28 | 104.05 | 107.87 | 608,331 | +1.38(+1.30%) |
Jul 17, 2024 | 113.77 | 116.58 | 106.38 | 106.49 | 929,897 | -9.54(-8.22%) |
Jul 16, 2024 | 114.43 | 117.04 | 113.36 | 116.03 | 920,110 | +2.75(+2.43%) |
Jul 15, 2024 | 108.56 | 113.37 | 106.53 | 113.28 | 828,930 | +5.48(+5.08%) |
Jul 12, 2024 | 108.21 | 114.74 | 107.37 | 107.80 | 1,245,973 | -0.69(-0.64%) |
Jul 11, 2024 | 106.85 | 110.62 | 105.41 | 108.49 | 851,820 | +3.70(+3.53%) |
Jul 10, 2024 | 106.15 | 106.28 | 101.98 | 104.79 | 687,546 | -1.31(-1.23%) |
Jul 09, 2024 | 107.09 | 107.09 | 104.14 | 106.10 | 507,245 | +0.41(+0.39%) |
Jul 08, 2024 | 107.85 | 108.50 | 105.23 | 105.69 | 545,511 | -1.17(-1.09%) |
Jul 05, 2024 | 107.61 | 110.00 | 105.15 | 106.86 | 422,397 | -1.11(-1.03%) |
Jul 03, 2024 | 104.93 | 108.68 | 104.72 | 107.97 | 463,811 | +2.60(+2.47%) |
Jul 02, 2024 | 102.98 | 106.78 | 102.50 | 105.37 | 1,231,785 | +2.69(+2.62%) |
Jul 01, 2024 | 101.22 | 103.84 | 99.14 | 102.68 | 795,220 | +2.49(+2.49%) |
Jun 28, 2024 | 98.89 | 102.85 | 98.30 | 100.19 | 2,051,497 | +2.19(+2.23%) |
Jun 27, 2024 | 96.00 | 98.39 | 94.51 | 98.00 | 453,483 | +1.67(+1.73%) |
Jun 26, 2024 | 96.26 | 99.50 | 94.63 | 96.33 | 1,009,114 | -1.10(-1.13%) |
Jun 25, 2024 | 93.88 | 97.78 | 92.00 | 97.43 | 749,476 | +3.16(+3.35%) |
Jun 24, 2024 | 93.89 | 95.31 | 93.28 | 94.27 | 709,585 | +0.24(+0.26%) |
Jun 21, 2024 | 93.42 | 94.76 | 90.38 | 94.03 | 1,178,120 | +0.15(+0.16%) |
Jun 20, 2024 | 97.70 | 99.50 | 92.58 | 93.88 | 1,103,284 | -3.89(-3.98%) |
Jun 18, 2024 | 92.80 | 98.65 | 92.59 | 97.77 | 878,305 | +4.65(+4.99%) |
Jun 17, 2024 | 93.15 | 94.32 | 91.89 | 93.12 | 494,429 | +0.48(+0.52%) |
Jun 14, 2024 | 92.93 | 94.08 | 90.37 | 92.64 | 469,988 | -2.85(-2.98%) |
Jun 13, 2024 | 95.80 | 96.65 | 93.41 | 95.49 | 397,700 | -0.59(-0.61%) |
Jun 12, 2024 | 95.43 | 98.90 | 95.25 | 96.08 | 778,906 | +3.60(+3.89%) |
Jun 11, 2024 | 93.35 | 93.87 | 91.89 | 92.48 | 394,669 | -1.15(-1.23%) |
Jun 10, 2024 | 91.94 | 95.15 | 91.73 | 93.63 | 455,561 | +1.59(+1.73%) |
Jun 07, 2024 | 90.85 | 92.59 | 90.00 | 92.04 | 793,483 | +1.52(+1.68%) |
Jun 06, 2024 | 96.14 | 96.95 | 89.50 | 90.52 | 1,345,392 | -5.71(-5.93%) |
Jun 05, 2024 | 93.89 | 96.34 | 92.82 | 96.23 | 867,480 | +3.18(+3.42%) |
Jun 04, 2024 | 98.17 | 98.17 | 89.70 | 93.05 | 1,654,724 | -6.79(-6.80%) |
Jun 03, 2024 | 102.00 | 103.70 | 98.38 | 99.84 | 937,455 | -1.08(-1.07%) |
May 31, 2024 | 101.10 | 103.23 | 97.88 | 100.92 | 1,009,068 | -0.30(-0.30%) |
May 30, 2024 | 96.41 | 101.70 | 95.16 | 101.22 | 1,250,561 | +4.71(+4.88%) |
May 29, 2024 | 98.96 | 98.96 | 95.35 | 96.51 | 828,072 | -3.83(-3.82%) |
May 28, 2024 | 104.85 | 105.45 | 99.35 | 100.34 | 1,263,169 | -3.41(-3.29%) |
May 24, 2024 | 96.93 | 104.29 | 96.77 | 103.75 | 908,812 | +7.03(+7.27%) |
May 23, 2024 | 98.81 | 101.13 | 95.70 | 96.72 | 1,169,955 | -0.03(-0.03%) |
May 22, 2024 | 88.42 | 99.79 | 85.77 | 96.75 | 3,196,622 | -4.72(-4.65%) |
May 21, 2024 | 101.02 | 102.19 | 97.36 | 101.47 | 1,312,449 | -0.90(-0.88%) |
May 20, 2024 | 102.75 | 105.05 | 101.93 | 102.37 | 688,944 | +0.15(+0.15%) |
May 17, 2024 | 103.80 | 105.78 | 101.85 | 102.22 | 760,279 | -1.55(-1.49%) |
May 16, 2024 | 109.01 | 109.31 | 103.67 | 103.77 | 648,156 | -5.65(-5.16%) |
May 15, 2024 | 107.17 | 109.53 | 106.26 | 109.42 | 628,676 | +3.76(+3.56%) |
May 14, 2024 | 101.72 | 105.91 | 101.17 | 105.66 | 519,697 | +4.40(+4.35%) |
May 13, 2024 | 104.53 | 105.14 | 100.55 | 101.26 | 462,207 | -1.87(-1.81%) |
May 10, 2024 | 107.72 | 109.13 | 101.76 | 103.13 | 878,636 | -3.72(-3.48%) |
May 09, 2024 | 104.88 | 108.50 | 104.13 | 106.85 | 695,916 | +2.17(+2.07%) |
May 08, 2024 | 103.50 | 105.28 | 102.26 | 104.68 | 547,077 | -0.17(-0.16%) |
May 07, 2024 | 101.63 | 106.39 | 100.10 | 104.85 | 1,132,765 | +4.03(+4.00%) |
May 06, 2024 | 95.05 | 102.19 | 95.00 | 100.82 | 874,478 | +6.71(+7.13%) |
May 03, 2024 | 96.58 | 97.92 | 94.04 | 94.11 | 493,194 | -0.04(-0.04%) |
May 02, 2024 | 94.53 | 95.57 | 91.42 | 94.15 | 448,661 | +1.87(+2.03%) |