Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 118.00 | 118.87 | 116.94 | 118.28 | 129,159 | +0.47(+0.40%) |
Jul 18, 2024 | 120.65 | 122.61 | 116.71 | 117.81 | 218,218 | -2.36(-1.96%) |
Jul 17, 2024 | 121.27 | 123.80 | 119.70 | 120.17 | 209,417 | -1.53(-1.26%) |
Jul 16, 2024 | 119.68 | 121.82 | 118.66 | 121.70 | 294,355 | +3.07(+2.59%) |
Jul 15, 2024 | 117.00 | 119.56 | 116.37 | 118.63 | 224,570 | +2.55(+2.20%) |
Jul 12, 2024 | 115.79 | 118.49 | 115.41 | 116.08 | 283,474 | +1.34(+1.17%) |
Jul 11, 2024 | 112.00 | 115.50 | 111.87 | 114.74 | 282,122 | +5.19(+4.74%) |
Jul 10, 2024 | 108.40 | 109.56 | 108.00 | 109.55 | 114,064 | +1.57(+1.45%) |
Jul 09, 2024 | 108.96 | 109.38 | 107.91 | 107.98 | 110,832 | -1.20(-1.10%) |
Jul 08, 2024 | 109.03 | 110.23 | 108.77 | 109.18 | 103,598 | +0.44(+0.40%) |
Jul 05, 2024 | 108.09 | 109.40 | 108.09 | 108.74 | 122,890 | +0.01(+0.01%) |
Jul 03, 2024 | 108.00 | 109.25 | 107.59 | 108.73 | 68,102 | +1.17(+1.09%) |
Jul 02, 2024 | 107.96 | 108.70 | 107.29 | 107.56 | 128,927 | -0.19(-0.18%) |
Jul 01, 2024 | 108.95 | 109.86 | 107.10 | 107.75 | 162,068 | -1.47(-1.35%) |
Jun 28, 2024 | 109.05 | 109.79 | 107.33 | 109.22 | 439,570 | +1.11(+1.03%) |
Jun 27, 2024 | 108.01 | 108.59 | 106.92 | 108.11 | 146,262 | +1.04(+0.97%) |
Jun 26, 2024 | 106.50 | 107.91 | 106.40 | 107.07 | 111,000 | -0.36(-0.34%) |
Jun 25, 2024 | 107.83 | 108.26 | 106.36 | 107.43 | 114,183 | -0.58(-0.54%) |
Jun 24, 2024 | 105.87 | 108.07 | 105.64 | 108.01 | 117,076 | +2.14(+2.02%) |
Jun 21, 2024 | 106.50 | 107.09 | 105.30 | 105.87 | 375,325 | -0.94(-0.88%) |
Jun 20, 2024 | 106.67 | 107.15 | 105.84 | 106.81 | 139,018 | +0.21(+0.19%) |
Jun 18, 2024 | 105.64 | 107.43 | 104.83 | 106.61 | 138,227 | +0.97(+0.92%) |
Jun 17, 2024 | 104.06 | 106.39 | 103.86 | 105.63 | 143,974 | +0.86(+0.82%) |
Jun 14, 2024 | 103.68 | 105.23 | 103.67 | 104.78 | 146,641 | +0.34(+0.33%) |
Jun 13, 2024 | 104.94 | 105.89 | 104.03 | 104.44 | 146,051 | -0.28(-0.27%) |
Jun 12, 2024 | 107.39 | 108.10 | 104.65 | 104.72 | 126,201 | +0.12(+0.11%) |
Jun 11, 2024 | 104.25 | 105.84 | 103.73 | 104.60 | 202,546 | -0.52(-0.50%) |
Jun 10, 2024 | 103.89 | 106.15 | 103.69 | 105.12 | 125,938 | +0.09(+0.08%) |
Jun 07, 2024 | 104.66 | 105.77 | 104.33 | 105.03 | 131,190 | -1.19(-1.12%) |
Jun 06, 2024 | 107.08 | 107.29 | 105.76 | 106.22 | 122,271 | -1.41(-1.31%) |
Jun 05, 2024 | 106.20 | 108.15 | 105.40 | 107.63 | 180,645 | +1.61(+1.52%) |
Jun 04, 2024 | 105.55 | 107.35 | 105.32 | 106.02 | 125,111 | -0.23(-0.21%) |
Jun 03, 2024 | 107.27 | 107.57 | 105.30 | 106.24 | 175,686 | +0.32(+0.31%) |
May 31, 2024 | 105.87 | 106.41 | 104.46 | 105.92 | 134,683 | +0.80(+0.76%) |
May 30, 2024 | 105.05 | 106.33 | 104.40 | 105.12 | 136,568 | +0.95(+0.92%) |
May 29, 2024 | 103.19 | 104.87 | 102.30 | 104.17 | 212,470 | -0.01(-0.01%) |
May 28, 2024 | 107.43 | 107.91 | 104.13 | 104.18 | 177,857 | -3.21(-2.99%) |
May 24, 2024 | 106.84 | 107.53 | 105.94 | 107.39 | 101,652 | +1.30(+1.22%) |
May 23, 2024 | 109.56 | 109.56 | 105.16 | 106.09 | 234,883 | -2.99(-2.74%) |
May 22, 2024 | 110.46 | 111.05 | 109.08 | 109.08 | 111,745 | -1.50(-1.36%) |
May 21, 2024 | 110.33 | 111.51 | 109.75 | 110.59 | 184,993 | -0.31(-0.28%) |
May 20, 2024 | 111.91 | 112.14 | 110.46 | 110.89 | 129,454 | -1.07(-0.96%) |
May 17, 2024 | 112.58 | 113.75 | 111.55 | 111.96 | 183,901 | +0.23(+0.20%) |
May 16, 2024 | 110.66 | 112.88 | 110.13 | 111.74 | 231,724 | +0.64(+0.58%) |
May 15, 2024 | 110.01 | 111.70 | 110.01 | 111.10 | 300,302 | +2.78(+2.57%) |
May 14, 2024 | 104.95 | 108.55 | 104.35 | 108.32 | 441,281 | +4.84(+4.67%) |
May 13, 2024 | 102.79 | 104.06 | 102.45 | 103.48 | 139,479 | +0.85(+0.83%) |
May 10, 2024 | 102.61 | 104.01 | 101.90 | 102.63 | 165,985 | -0.37(-0.36%) |
May 09, 2024 | 103.19 | 103.67 | 100.24 | 103.00 | 405,526 | -2.84(-2.68%) |
May 08, 2024 | 106.64 | 106.64 | 104.71 | 105.84 | 219,282 | -1.71(-1.59%) |
May 07, 2024 | 106.67 | 109.16 | 106.19 | 107.55 | 197,642 | +1.51(+1.43%) |
May 06, 2024 | 107.59 | 108.00 | 104.38 | 106.04 | 237,270 | -1.55(-1.44%) |
May 03, 2024 | 108.10 | 109.78 | 105.58 | 107.59 | 292,384 | +1.17(+1.10%) |
May 02, 2024 | 105.08 | 107.29 | 103.86 | 106.42 | 337,717 | +2.71(+2.62%) |