Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 116.70 | 116.70 | 113.71 | 115.17 | 3,489 | -1.49(-1.27%) |
Jul 19, 2024 | 116.00 | 117.00 | 116.00 | 116.66 | 357 | +0.66(+0.56%) |
Jul 18, 2024 | 116.75 | 120.00 | 116.00 | 116.00 | 90 | -0.25(-0.22%) |
Jul 17, 2024 | 116.25 | 120.00 | 116.25 | 116.25 | 248 | -2.90(-2.43%) |
Jul 16, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 2,398 | +2.43(+2.08%) |
Jul 15, 2024 | 115.50 | 116.72 | 115.50 | 116.72 | 310 | -1.28(-1.08%) |
Jul 12, 2024 | 117.20 | 121.00 | 115.00 | 118.00 | 479 | +3.29(+2.87%) |
Jul 11, 2024 | 116.00 | 116.00 | 111.70 | 114.71 | 732 | -2.69(-2.29%) |
Jul 10, 2024 | 118.37 | 118.37 | 113.00 | 117.40 | 373 | +2.26(+1.96%) |
Jul 09, 2024 | 116.00 | 116.01 | 115.14 | 115.14 | 3,117 | +0.14(+0.12%) |
Jul 08, 2024 | 111.15 | 117.25 | 111.15 | 115.00 | 611 | -1.50(-1.29%) |
Jul 05, 2024 | 113.00 | 116.50 | 110.82 | 116.50 | 150 | +5.87(+5.31%) |
Jul 03, 2024 | 118.70 | 118.70 | 110.61 | 110.63 | 1,364 | -1.71(-1.52%) |
Jul 02, 2024 | 117.00 | 117.60 | 110.75 | 112.34 | 96 | -4.65(-3.98%) |
Jul 01, 2024 | 117.00 | 117.00 | 116.99 | 116.99 | 2,372 | -0.11(-0.09%) |
Jun 28, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 100 | +0.00(+0.00%) |
Jun 27, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 18 | +7.10(+6.45%) |
Jun 26, 2024 | 115.20 | 116.10 | 110.00 | 110.00 | 447 | -4.39(-3.84%) |
Jun 25, 2024 | 119.77 | 119.77 | 109.36 | 114.39 | 435 | +0.54(+0.47%) |
Jun 24, 2024 | 111.50 | 119.45 | 109.41 | 113.86 | 61 | +3.84(+3.50%) |
Jun 21, 2024 | 112.00 | 112.25 | 106.68 | 110.01 | 102 | -2.99(-2.65%) |
Jun 20, 2024 | 112.40 | 118.99 | 107.69 | 113.00 | 2,733 | -3.33(-2.86%) |
Jun 18, 2024 | 118.45 | 118.45 | 111.72 | 116.33 | 100 | +6.27(+5.69%) |
Jun 17, 2024 | 113.45 | 115.00 | 110.06 | 110.06 | 580 | -3.28(-2.89%) |
Jun 14, 2024 | 117.01 | 117.01 | 106.89 | 113.34 | 1,017 | +4.53(+4.16%) |
Jun 13, 2024 | 117.53 | 117.53 | 108.81 | 108.81 | 3,362 | -9.17(-7.78%) |
Jun 12, 2024 | 119.00 | 119.00 | 113.55 | 117.98 | 241 | -0.12(-0.10%) |
Jun 11, 2024 | 118.09 | 118.10 | 118.09 | 118.10 | 24 | +2.14(+1.85%) |
Jun 10, 2024 | 119.00 | 126.00 | 115.96 | 115.96 | 1,204 | -7.04(-5.72%) |
Jun 07, 2024 | 118.56 | 123.00 | 118.56 | 123.00 | 268 | +2.70(+2.24%) |
Jun 06, 2024 | 122.92 | 122.92 | 120.30 | 120.30 | 140 | -4.70(-3.76%) |
Jun 05, 2024 | 120.00 | 125.00 | 120.00 | 125.00 | 245 | -0.52(-0.41%) |
Jun 04, 2024 | 121.00 | 125.52 | 121.00 | 125.52 | 777 | +4.52(+3.73%) |
Jun 03, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 225 | -0.10(-0.08%) |
May 31, 2024 | 119.31 | 121.10 | 119.31 | 121.10 | 819 | -11.00(-8.33%) |
May 30, 2024 | 126.62 | 132.10 | 124.07 | 132.10 | 6,163 | +0.99(+0.76%) |
May 29, 2024 | 131.22 | 133.32 | 128.63 | 131.11 | 1,290 | -2.42(-1.81%) |
May 28, 2024 | 133.87 | 134.47 | 132.81 | 133.53 | 1,945 | +4.65(+3.61%) |
May 24, 2024 | 127.20 | 130.58 | 126.97 | 128.88 | 302 | +1.09(+0.85%) |
May 23, 2024 | 126.90 | 127.79 | 126.62 | 127.79 | 11 | -2.21(-1.70%) |
May 22, 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 78 | +2.00(+1.56%) |
May 21, 2024 | 129.96 | 131.79 | 128.00 | 128.00 | 67 | -0.85(-0.66%) |
May 20, 2024 | 129.30 | 131.12 | 128.55 | 128.85 | 1,670 | +0.30(+0.23%) |
May 17, 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 1,265 | -1.45(-1.12%) |
May 16, 2024 | 130.35 | 131.00 | 130.00 | 130.00 | 276 | -0.88(-0.67%) |
May 15, 2024 | 134.00 | 134.00 | 130.51 | 130.88 | 1,076 | -2.47(-1.85%) |
May 14, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 200 | +5.10(+3.98%) |
May 13, 2024 | 129.37 | 129.75 | 126.94 | 128.24 | 2,348 | +2.87(+2.29%) |
May 09, 2024 | 125.36 | 0 | +1.49(+1.21%) | |||
May 08, 2024 | 127.00 | 127.45 | 123.87 | 123.87 | 234 | -3.13(-2.46%) |
May 07, 2024 | 125.28 | 127.64 | 125.28 | 127.00 | 491 | +2.28(+1.83%) |
May 06, 2024 | 127.50 | 128.45 | 124.71 | 124.72 | 240 | -0.81(-0.65%) |
May 03, 2024 | 123.92 | 126.85 | 123.92 | 125.53 | 176 | +2.17(+1.76%) |
May 02, 2024 | 124.40 | 141.54 | 114.61 | 123.36 | 1,921 | -3.29(-2.60%) |