Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 109.30 | 111.10 | 109.19 | 110.51 | 14,814 | +0.74(+0.67%) |
Jul 15, 2024 | 110.79 | 110.79 | 109.21 | 109.77 | 20,569 | -1.30(-1.17%) |
Jul 12, 2024 | 109.67 | 111.15 | 108.65 | 111.07 | 18,402 | +1.58(+1.44%) |
Jul 11, 2024 | 108.66 | 110.00 | 108.42 | 109.49 | 44,968 | +0.80(+0.74%) |
Jul 10, 2024 | 108.64 | 108.69 | 107.07 | 108.69 | 43,275 | +2.37(+2.23%) |
Jul 09, 2024 | 106.75 | 106.86 | 104.62 | 106.32 | 63,492 | +1.72(+1.64%) |
Jul 08, 2024 | 105.71 | 105.92 | 104.53 | 104.60 | 294,299 | -2.10(-1.97%) |
Jul 05, 2024 | 107.96 | 107.96 | 105.78 | 106.70 | 255,736 | +0.90(+0.85%) |
Jul 03, 2024 | 104.78 | 106.19 | 104.78 | 105.80 | 454,334 | +1.52(+1.46%) |
Jul 02, 2024 | 103.70 | 104.42 | 101.56 | 104.28 | 877,760 | -0.03(-0.03%) |
Jul 01, 2024 | 104.73 | 105.04 | 103.67 | 104.31 | 688,925 | +0.02(+0.02%) |
Jun 28, 2024 | 104.59 | 104.59 | 102.04 | 104.29 | 359,692 | -1.09(-1.03%) |
Jun 27, 2024 | 102.32 | 105.45 | 102.32 | 105.38 | 733,531 | +1.52(+1.46%) |
Jun 26, 2024 | 103.52 | 104.48 | 103.51 | 103.86 | 131,792 | -1.77(-1.68%) |
Jun 25, 2024 | 103.89 | 105.78 | 103.53 | 105.63 | 278,524 | +1.90(+1.83%) |
Jun 24, 2024 | 105.30 | 106.36 | 103.68 | 103.73 | 446,808 | +1.61(+1.58%) |
Jun 21, 2024 | 102.32 | 105.35 | 101.73 | 102.12 | 38,281 | -0.65(-0.63%) |
Jun 20, 2024 | 103.81 | 104.10 | 102.57 | 102.77 | 30,935 | +0.27(+0.26%) |
Jun 18, 2024 | 102.81 | 102.81 | 101.63 | 102.50 | 38,053 | -0.10(-0.10%) |
Jun 17, 2024 | 99.11 | 102.60 | 99.11 | 102.60 | 48,277 | +2.10(+2.09%) |
Jun 14, 2024 | 100.62 | 100.95 | 99.55 | 100.50 | 36,883 | -1.56(-1.53%) |
Jun 13, 2024 | 102.97 | 103.08 | 101.77 | 102.06 | 42,017 | -4.05(-3.82%) |
Jun 12, 2024 | 106.46 | 108.33 | 106.00 | 106.11 | 31,163 | -0.58(-0.54%) |
Jun 11, 2024 | 105.93 | 106.77 | 105.48 | 106.69 | 29,978 | +0.15(+0.14%) |
Jun 10, 2024 | 105.16 | 106.57 | 105.00 | 106.54 | 24,555 | -0.68(-0.63%) |
Jun 07, 2024 | 108.04 | 108.06 | 107.01 | 107.22 | 26,630 | -2.54(-2.31%) |
Jun 06, 2024 | 111.06 | 111.06 | 109.07 | 109.76 | 22,691 | +0.33(+0.30%) |
Jun 05, 2024 | 109.48 | 109.61 | 108.60 | 109.43 | 14,789 | +1.16(+1.07%) |
Jun 04, 2024 | 108.18 | 108.75 | 107.58 | 108.27 | 20,706 | +0.05(+0.05%) |
Jun 03, 2024 | 108.37 | 108.88 | 107.60 | 108.22 | 28,303 | +0.64(+0.59%) |
May 31, 2024 | 106.59 | 107.83 | 106.19 | 107.58 | 19,942 | +2.71(+2.58%) |
May 30, 2024 | 105.15 | 105.39 | 104.47 | 104.87 | 25,489 | -0.39(-0.37%) |
May 29, 2024 | 105.33 | 106.50 | 105.01 | 105.26 | 35,520 | -3.01(-2.78%) |
May 28, 2024 | 108.64 | 109.07 | 107.64 | 108.27 | 31,775 | -1.38(-1.26%) |
May 24, 2024 | 109.04 | 109.90 | 108.62 | 109.65 | 32,433 | +1.30(+1.20%) |
May 23, 2024 | 109.61 | 109.74 | 108.02 | 108.35 | 28,639 | -0.69(-0.63%) |
May 22, 2024 | 109.78 | 109.83 | 108.88 | 109.04 | 49,126 | -1.36(-1.23%) |
May 21, 2024 | 110.38 | 110.44 | 109.80 | 110.40 | 23,570 | -0.72(-0.65%) |
May 20, 2024 | 110.49 | 111.47 | 110.46 | 111.12 | 18,593 | +1.02(+0.93%) |
May 17, 2024 | 109.51 | 110.41 | 108.97 | 110.10 | 28,593 | -0.56(-0.51%) |
May 16, 2024 | 110.88 | 111.29 | 110.20 | 110.66 | 21,312 | -2.06(-1.83%) |
May 15, 2024 | 111.43 | 112.73 | 110.77 | 112.72 | 18,264 | +1.89(+1.71%) |
May 14, 2024 | 109.83 | 110.83 | 109.60 | 110.83 | 35,498 | -1.45(-1.29%) |
May 13, 2024 | 113.21 | 113.21 | 112.08 | 112.28 | 20,612 | -2.08(-1.81%) |
May 10, 2024 | 114.85 | 115.33 | 114.06 | 114.36 | 14,213 | +0.20(+0.18%) |
May 09, 2024 | 109.28 | 119.25 | 108.55 | 114.15 | 23,245 | +0.65(+0.57%) |
May 08, 2024 | 110.93 | 114.20 | 110.82 | 113.50 | 10,100 | +0.27(+0.24%) |
May 07, 2024 | 112.34 | 113.85 | 112.12 | 113.23 | 22,785 | +1.45(+1.30%) |
May 06, 2024 | 111.24 | 111.80 | 111.00 | 111.78 | 18,019 | +0.16(+0.14%) |
May 03, 2024 | 112.84 | 113.16 | 111.62 | 111.62 | 14,834 | +0.51(+0.46%) |
May 02, 2024 | 110.79 | 114.33 | 108.82 | 111.11 | 23,026 | +0.11(+0.10%) |