Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 106.83 | 107.57 | 106.59 | 106.97 | 111,126 | -0.30(-0.28%) |
Jul 16, 2024 | 105.65 | 107.51 | 105.15 | 107.27 | 130,591 | +2.34(+2.23%) |
Jul 15, 2024 | 105.54 | 105.78 | 104.75 | 104.93 | 112,173 | -0.95(-0.90%) |
Jul 12, 2024 | 105.16 | 106.73 | 104.42 | 105.88 | 186,522 | +1.25(+1.19%) |
Jul 11, 2024 | 103.00 | 105.00 | 103.00 | 104.63 | 194,004 | +1.77(+1.72%) |
Jul 10, 2024 | 101.78 | 103.00 | 101.70 | 102.86 | 276,204 | +1.35(+1.33%) |
Jul 09, 2024 | 101.63 | 102.14 | 100.25 | 101.51 | 100,511 | +0.06(+0.06%) |
Jul 08, 2024 | 101.41 | 101.71 | 100.64 | 101.45 | 107,766 | +0.04(+0.04%) |
Jul 05, 2024 | 101.50 | 102.44 | 101.41 | 101.41 | 133,759 | -0.78(-0.76%) |
Jul 03, 2024 | 101.66 | 102.90 | 101.66 | 102.19 | 126,593 | +0.81(+0.80%) |
Jul 02, 2024 | 99.19 | 102.64 | 99.17 | 101.38 | 209,072 | +2.36(+2.38%) |
Jul 01, 2024 | 99.53 | 100.52 | 99.02 | 99.02 | 85,745 | -0.79(-0.79%) |
Jun 28, 2024 | 100.27 | 100.92 | 99.35 | 99.81 | 286,947 | -0.55(-0.55%) |
Jun 27, 2024 | 100.76 | 100.95 | 99.29 | 100.36 | 148,190 | +0.15(+0.15%) |
Jun 26, 2024 | 101.15 | 101.54 | 99.81 | 100.21 | 167,193 | -1.52(-1.49%) |
Jun 25, 2024 | 100.00 | 101.89 | 99.14 | 101.73 | 210,281 | +2.18(+2.19%) |
Jun 24, 2024 | 99.00 | 100.20 | 98.63 | 99.55 | 197,606 | +0.37(+0.37%) |
Jun 21, 2024 | 99.26 | 99.64 | 98.05 | 99.18 | 204,321 | -0.65(-0.65%) |
Jun 20, 2024 | 98.54 | 100.27 | 98.30 | 99.83 | 138,211 | +1.06(+1.07%) |
Jun 18, 2024 | 99.95 | 100.10 | 98.61 | 98.77 | 110,571 | -1.31(-1.31%) |
Jun 17, 2024 | 99.10 | 100.34 | 98.89 | 100.08 | 113,335 | +0.35(+0.35%) |
Jun 14, 2024 | 99.36 | 99.74 | 98.63 | 99.73 | 138,598 | -0.14(-0.14%) |
Jun 13, 2024 | 100.89 | 100.89 | 99.66 | 99.87 | 99,013 | -0.99(-0.98%) |
Jun 12, 2024 | 102.00 | 102.30 | 100.34 | 100.86 | 103,235 | +0.09(+0.09%) |
Jun 11, 2024 | 101.25 | 101.25 | 100.10 | 100.77 | 138,385 | -0.83(-0.82%) |
Jun 10, 2024 | 100.68 | 101.81 | 100.41 | 101.60 | 129,664 | +0.28(+0.28%) |
Jun 07, 2024 | 101.38 | 102.02 | 100.89 | 101.32 | 139,094 | -0.34(-0.33%) |
Jun 06, 2024 | 100.88 | 102.01 | 100.47 | 101.66 | 143,720 | +0.84(+0.83%) |
Jun 05, 2024 | 100.00 | 101.12 | 99.74 | 100.82 | 142,960 | +1.47(+1.48%) |
Jun 04, 2024 | 98.63 | 99.52 | 98.25 | 99.35 | 143,074 | +0.67(+0.68%) |
Jun 03, 2024 | 99.24 | 99.64 | 98.36 | 98.68 | 154,339 | -0.32(-0.32%) |
May 31, 2024 | 98.63 | 99.12 | 96.92 | 99.00 | 399,174 | +0.95(+0.97%) |
May 30, 2024 | 99.40 | 100.20 | 97.74 | 98.05 | 231,851 | -1.84(-1.84%) |
May 29, 2024 | 102.12 | 102.12 | 99.79 | 99.89 | 229,118 | -3.09(-3.00%) |
May 28, 2024 | 104.50 | 104.50 | 102.79 | 102.98 | 297,298 | -1.21(-1.16%) |
May 24, 2024 | 104.09 | 104.76 | 103.77 | 104.19 | 190,352 | +0.14(+0.13%) |
May 23, 2024 | 105.49 | 105.91 | 103.72 | 104.05 | 106,717 | -0.87(-0.83%) |
May 22, 2024 | 105.13 | 105.78 | 104.59 | 104.92 | 231,423 | -0.26(-0.25%) |
May 21, 2024 | 104.59 | 105.46 | 104.59 | 105.18 | 159,135 | +0.47(+0.45%) |
May 20, 2024 | 104.76 | 104.98 | 104.14 | 104.71 | 66,903 | -0.43(-0.41%) |
May 17, 2024 | 104.40 | 105.25 | 104.00 | 105.14 | 186,984 | +0.72(+0.69%) |
May 16, 2024 | 104.37 | 104.89 | 103.50 | 104.42 | 125,865 | +0.17(+0.16%) |
May 15, 2024 | 103.15 | 104.85 | 102.22 | 104.25 | 206,075 | +1.91(+1.87%) |
May 14, 2024 | 101.84 | 102.79 | 101.29 | 102.34 | 141,312 | +0.64(+0.63%) |
May 13, 2024 | 102.46 | 102.50 | 101.51 | 101.70 | 175,798 | -0.64(-0.63%) |
May 10, 2024 | 102.45 | 102.54 | 101.73 | 102.34 | 180,927 | +0.40(+0.39%) |
May 09, 2024 | 103.00 | 103.35 | 101.80 | 101.94 | 197,759 | -1.43(-1.38%) |
May 08, 2024 | 102.39 | 103.51 | 102.39 | 103.37 | 211,339 | +0.27(+0.26%) |
May 07, 2024 | 104.00 | 104.05 | 102.89 | 103.10 | 220,299 | -0.66(-0.64%) |
May 06, 2024 | 103.90 | 104.07 | 102.22 | 103.76 | 279,501 | +0.08(+0.08%) |
May 03, 2024 | 102.72 | 104.19 | 102.59 | 103.68 | 181,289 | +1.57(+1.54%) |
May 02, 2024 | 101.09 | 102.99 | 100.99 | 102.11 | 217,021 | +2.75(+2.77%) |