Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 107.28 | 107.77 | 106.75 | 107.77 | 46,159 | +2.73(+2.60%) |
Jul 19, 2024 | 105.51 | 105.51 | 104.55 | 105.04 | 42,125 | -0.32(-0.30%) |
Jul 18, 2024 | 108.34 | 108.34 | 105.06 | 105.36 | 56,518 | +1.74(+1.68%) |
Jul 17, 2024 | 103.70 | 104.34 | 103.41 | 103.62 | 38,859 | -4.95(-4.56%) |
Jul 16, 2024 | 107.64 | 108.57 | 107.62 | 108.57 | 28,208 | +0.00(+0.00%) |
Jul 15, 2024 | 109.05 | 109.55 | 108.22 | 108.57 | 22,571 | -2.04(-1.84%) |
Jul 12, 2024 | 110.21 | 110.97 | 110.14 | 110.61 | 15,152 | +2.04(+1.88%) |
Jul 11, 2024 | 108.54 | 108.97 | 108.38 | 108.57 | 16,022 | +2.16(+2.03%) |
Jul 10, 2024 | 106.53 | 106.76 | 106.30 | 106.41 | 14,331 | +0.01(+0.01%) |
Jul 09, 2024 | 107.54 | 107.54 | 105.84 | 106.40 | 20,284 | -1.88(-1.73%) |
Jul 08, 2024 | 109.48 | 109.48 | 108.07 | 108.28 | 14,968 | -1.42(-1.30%) |
Jul 05, 2024 | 109.45 | 109.79 | 108.53 | 109.70 | 18,958 | +0.66(+0.61%) |
Jul 03, 2024 | 108.69 | 109.22 | 108.19 | 109.04 | 16,829 | +1.43(+1.33%) |
Jul 02, 2024 | 107.38 | 107.62 | 107.06 | 107.61 | 36,356 | -0.83(-0.77%) |
Jul 01, 2024 | 109.35 | 109.35 | 108.07 | 108.44 | 24,980 | +0.06(+0.06%) |
Jun 28, 2024 | 107.36 | 108.38 | 107.36 | 108.38 | 39,841 | -0.40(-0.37%) |
Jun 27, 2024 | 109.09 | 109.35 | 108.40 | 108.78 | 14,898 | -1.41(-1.28%) |
Jun 26, 2024 | 109.63 | 110.53 | 109.60 | 110.19 | 15,563 | -1.07(-0.96%) |
Jun 25, 2024 | 110.95 | 111.31 | 110.54 | 111.26 | 53,523 | -0.61(-0.55%) |
Jun 24, 2024 | 112.08 | 112.69 | 111.50 | 111.87 | 27,992 | +0.16(+0.15%) |
Jun 21, 2024 | 111.72 | 112.42 | 111.53 | 111.71 | 34,410 | +0.03(+0.03%) |
Jun 20, 2024 | 111.81 | 112.12 | 111.28 | 111.68 | 44,812 | +0.45(+0.40%) |
Jun 18, 2024 | 111.30 | 111.37 | 110.75 | 111.23 | 31,172 | +0.32(+0.29%) |
Jun 17, 2024 | 110.29 | 111.11 | 109.77 | 110.91 | 22,137 | +3.46(+3.22%) |
Jun 14, 2024 | 108.01 | 108.01 | 107.15 | 107.45 | 34,624 | -3.27(-2.95%) |
Jun 13, 2024 | 111.61 | 111.61 | 110.65 | 110.72 | 19,494 | -1.90(-1.69%) |
Jun 12, 2024 | 113.06 | 113.48 | 112.35 | 112.62 | 29,893 | +1.83(+1.65%) |
Jun 11, 2024 | 110.40 | 110.94 | 109.99 | 110.79 | 23,477 | -1.23(-1.10%) |
Jun 10, 2024 | 111.12 | 112.05 | 110.92 | 112.02 | 13,021 | -0.58(-0.52%) |
Jun 07, 2024 | 112.59 | 113.40 | 112.48 | 112.60 | 17,398 | -0.33(-0.29%) |
Jun 06, 2024 | 112.51 | 113.61 | 112.51 | 112.93 | 21,692 | -0.51(-0.45%) |
Jun 05, 2024 | 113.66 | 113.66 | 112.73 | 113.44 | 15,288 | +1.41(+1.25%) |
Jun 04, 2024 | 112.27 | 112.44 | 111.45 | 112.03 | 25,077 | +0.28(+0.25%) |
Jun 03, 2024 | 112.03 | 112.51 | 111.34 | 111.75 | 86,236 | -0.17(-0.15%) |
May 31, 2024 | 110.75 | 111.92 | 110.75 | 111.92 | 17,162 | +1.23(+1.11%) |
May 30, 2024 | 110.93 | 111.11 | 110.56 | 110.69 | 19,399 | +0.66(+0.60%) |
May 29, 2024 | 109.41 | 110.41 | 109.41 | 110.03 | 16,023 | -2.19(-1.95%) |
May 28, 2024 | 113.17 | 113.17 | 111.82 | 112.22 | 30,333 | -0.45(-0.40%) |
May 24, 2024 | 112.85 | 113.08 | 112.54 | 112.67 | 16,383 | +0.07(+0.06%) |
May 23, 2024 | 113.38 | 113.45 | 112.26 | 112.60 | 18,415 | +0.50(+0.45%) |
May 22, 2024 | 113.24 | 113.24 | 112.10 | 112.10 | 23,441 | -1.44(-1.27%) |
May 21, 2024 | 113.18 | 113.62 | 113.18 | 113.54 | 13,152 | +0.08(+0.07%) |
May 20, 2024 | 113.89 | 113.89 | 113.31 | 113.46 | 16,278 | +0.09(+0.08%) |
May 17, 2024 | 113.15 | 113.91 | 113.15 | 113.37 | 14,880 | +1.48(+1.32%) |
May 16, 2024 | 112.47 | 112.57 | 111.69 | 111.89 | 13,258 | -1.25(-1.10%) |
May 15, 2024 | 112.19 | 113.37 | 112.09 | 113.14 | 16,882 | +1.70(+1.53%) |
May 14, 2024 | 111.19 | 111.62 | 110.93 | 111.44 | 15,576 | +0.69(+0.62%) |
May 13, 2024 | 111.52 | 111.64 | 110.75 | 110.75 | 23,491 | -0.01(-0.01%) |
May 10, 2024 | 110.42 | 111.00 | 110.42 | 110.76 | 40,874 | -0.20(-0.18%) |
May 09, 2024 | 110.17 | 110.99 | 110.17 | 110.96 | 51,819 | +1.02(+0.93%) |
May 08, 2024 | 110.04 | 110.08 | 109.48 | 109.94 | 13,737 | -0.72(-0.65%) |
May 07, 2024 | 108.85 | 110.91 | 108.75 | 110.66 | 18,796 | +3.38(+3.15%) |
May 06, 2024 | 106.95 | 107.53 | 106.64 | 107.28 | 27,213 | -0.00(-0.00%) |
May 03, 2024 | 107.76 | 107.76 | 106.49 | 107.28 | 18,911 | -1.68(-1.54%) |
May 02, 2024 | 108.20 | 108.96 | 106.83 | 108.96 | 14,169 | +0.41(+0.38%) |