Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 109.69 | 109.86 | 108.75 | 109.62 | 63,240 | -0.04(-0.04%) |
Jul 18, 2024 | 110.68 | 112.57 | 109.39 | 109.66 | 57,977 | -1.67(-1.50%) |
Jul 17, 2024 | 109.56 | 111.81 | 109.36 | 111.33 | 93,972 | +0.85(+0.77%) |
Jul 16, 2024 | 108.43 | 110.75 | 108.43 | 110.48 | 83,936 | +2.45(+2.27%) |
Jul 15, 2024 | 107.00 | 109.31 | 106.55 | 108.03 | 93,047 | +1.90(+1.79%) |
Jul 12, 2024 | 105.47 | 106.61 | 105.47 | 106.13 | 89,392 | +1.42(+1.36%) |
Jul 11, 2024 | 103.91 | 105.35 | 103.50 | 104.71 | 65,802 | +2.38(+2.33%) |
Jul 10, 2024 | 102.02 | 102.53 | 101.45 | 102.33 | 27,966 | +0.72(+0.71%) |
Jul 09, 2024 | 101.57 | 102.03 | 100.47 | 101.61 | 47,237 | -0.22(-0.22%) |
Jul 08, 2024 | 102.69 | 103.30 | 101.53 | 101.83 | 44,283 | -0.01(-0.01%) |
Jul 05, 2024 | 101.33 | 102.20 | 101.33 | 101.84 | 42,048 | -0.01(-0.01%) |
Jul 03, 2024 | 103.08 | 103.08 | 101.55 | 101.85 | 19,543 | -0.94(-0.91%) |
Jul 02, 2024 | 100.81 | 103.01 | 100.35 | 102.79 | 75,939 | +1.98(+1.96%) |
Jul 01, 2024 | 101.32 | 101.40 | 100.54 | 100.81 | 50,122 | -0.05(-0.05%) |
Jun 28, 2024 | 101.38 | 101.55 | 100.01 | 100.86 | 342,155 | +0.32(+0.32%) |
Jun 27, 2024 | 101.95 | 102.08 | 100.28 | 100.54 | 46,576 | -0.93(-0.92%) |
Jun 26, 2024 | 99.29 | 101.68 | 99.29 | 101.47 | 66,610 | +1.56(+1.56%) |
Jun 25, 2024 | 99.75 | 100.27 | 98.96 | 99.91 | 167,171 | -0.05(-0.05%) |
Jun 24, 2024 | 100.54 | 100.65 | 99.52 | 99.96 | 135,145 | -0.18(-0.18%) |
Jun 21, 2024 | 100.31 | 100.67 | 99.98 | 100.14 | 207,981 | -0.01(-0.01%) |
Jun 20, 2024 | 100.97 | 101.31 | 99.80 | 100.15 | 138,137 | -1.08(-1.07%) |
Jun 18, 2024 | 99.84 | 101.35 | 98.90 | 101.23 | 203,529 | +1.60(+1.61%) |
Jun 17, 2024 | 97.65 | 99.77 | 97.13 | 99.63 | 114,876 | +1.82(+1.86%) |
Jun 14, 2024 | 97.87 | 98.74 | 97.35 | 97.81 | 105,844 | -1.54(-1.55%) |
Jun 13, 2024 | 99.64 | 99.86 | 98.48 | 99.35 | 71,303 | -0.86(-0.86%) |
Jun 12, 2024 | 101.19 | 101.19 | 99.83 | 100.21 | 60,150 | +0.95(+0.96%) |
Jun 11, 2024 | 99.39 | 99.96 | 98.99 | 99.26 | 64,867 | -0.83(-0.83%) |
Jun 10, 2024 | 99.89 | 100.31 | 99.46 | 100.09 | 61,963 | -0.60(-0.60%) |
Jun 07, 2024 | 101.03 | 101.32 | 100.03 | 100.69 | 64,120 | -1.18(-1.16%) |
Jun 06, 2024 | 101.73 | 102.06 | 101.04 | 101.87 | 58,084 | -0.40(-0.39%) |
Jun 05, 2024 | 102.26 | 102.62 | 100.66 | 102.27 | 57,384 | +0.63(+0.62%) |
Jun 04, 2024 | 103.00 | 103.26 | 101.29 | 101.64 | 86,532 | -1.36(-1.32%) |
Jun 03, 2024 | 104.70 | 104.70 | 100.93 | 103.00 | 91,481 | -0.66(-0.64%) |
May 31, 2024 | 104.00 | 104.20 | 102.92 | 103.66 | 109,477 | -0.29(-0.28%) |
May 30, 2024 | 103.89 | 104.75 | 103.06 | 103.95 | 52,406 | +0.48(+0.46%) |
May 29, 2024 | 103.87 | 104.60 | 103.30 | 103.47 | 66,502 | -1.49(-1.42%) |
May 28, 2024 | 105.47 | 105.75 | 104.56 | 104.96 | 76,640 | -0.44(-0.42%) |
May 24, 2024 | 106.38 | 106.85 | 105.09 | 105.40 | 43,719 | -0.46(-0.43%) |
May 23, 2024 | 107.32 | 107.32 | 105.51 | 105.86 | 64,800 | -1.77(-1.64%) |
May 22, 2024 | 107.65 | 108.03 | 106.07 | 107.62 | 65,212 | -0.12(-0.11%) |
May 21, 2024 | 107.33 | 107.94 | 107.20 | 107.74 | 64,787 | +0.05(+0.05%) |
May 20, 2024 | 109.75 | 110.07 | 107.08 | 107.69 | 92,338 | -2.24(-2.04%) |
May 17, 2024 | 109.78 | 110.11 | 109.45 | 109.93 | 55,584 | +0.69(+0.63%) |
May 16, 2024 | 110.24 | 110.38 | 108.52 | 109.25 | 47,785 | -1.12(-1.01%) |
May 15, 2024 | 109.71 | 110.40 | 108.99 | 110.36 | 114,155 | +0.48(+0.44%) |
May 14, 2024 | 104.62 | 109.98 | 104.57 | 109.88 | 154,943 | +6.90(+6.70%) |
May 13, 2024 | 108.87 | 108.87 | 102.03 | 102.98 | 122,243 | -5.91(-5.43%) |
May 10, 2024 | 102.72 | 109.47 | 100.70 | 108.90 | 184,494 | +10.61(+10.80%) |
May 09, 2024 | 96.58 | 98.56 | 95.87 | 98.29 | 87,856 | +1.81(+1.87%) |
May 08, 2024 | 95.44 | 96.56 | 95.34 | 96.48 | 67,741 | +0.42(+0.44%) |
May 07, 2024 | 97.25 | 97.63 | 96.06 | 96.06 | 71,143 | -1.22(-1.25%) |
May 06, 2024 | 96.76 | 97.46 | 96.76 | 97.28 | 55,460 | +0.97(+1.00%) |
May 03, 2024 | 96.30 | 96.54 | 95.69 | 96.31 | 58,927 | +0.67(+0.70%) |
May 02, 2024 | 94.74 | 95.70 | 94.74 | 95.64 | 67,762 | +1.28(+1.35%) |