Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 108.69 | 109.57 | 108.25 | 109.15 | 100,163 | +0.89(+0.82%) |
Jul 12, 2024 | 107.42 | 108.86 | 107.35 | 108.26 | 126,724 | +0.83(+0.77%) |
Jul 11, 2024 | 105.82 | 107.76 | 105.81 | 107.43 | 154,556 | +2.08(+1.97%) |
Jul 10, 2024 | 104.47 | 105.63 | 103.85 | 105.35 | 92,958 | +0.85(+0.81%) |
Jul 09, 2024 | 104.41 | 105.43 | 104.23 | 104.50 | 127,951 | -0.18(-0.17%) |
Jul 08, 2024 | 104.96 | 105.54 | 104.30 | 104.68 | 145,014 | -0.23(-0.22%) |
Jul 05, 2024 | 104.60 | 105.57 | 104.16 | 104.91 | 135,336 | +0.31(+0.30%) |
Jul 04, 2024 | 104.33 | 104.76 | 103.82 | 104.60 | 30,649 | +0.27(+0.26%) |
Jul 03, 2024 | 104.12 | 105.62 | 103.89 | 104.33 | 72,300 | -0.32(-0.31%) |
Jul 02, 2024 | 104.13 | 105.69 | 103.71 | 104.65 | 139,959 | +0.31(+0.30%) |
Jun 28, 2024 | 104.34 | 0 | -1.15(-1.09%) | |||
Jun 27, 2024 | 106.50 | 107.07 | 105.36 | 105.49 | 176,317 | -0.98(-0.92%) |
Jun 26, 2024 | 105.97 | 107.10 | 105.66 | 106.47 | 264,724 | +0.42(+0.40%) |
Jun 25, 2024 | 106.62 | 107.76 | 105.65 | 106.05 | 260,194 | -0.83(-0.78%) |
Jun 24, 2024 | 106.09 | 107.35 | 105.80 | 106.88 | 354,698 | +0.89(+0.84%) |
Jun 21, 2024 | 107.10 | 107.54 | 103.56 | 105.99 | 581,596 | -0.93(-0.87%) |
Jun 20, 2024 | 109.63 | 109.94 | 106.82 | 106.92 | 239,941 | -3.18(-2.89%) |
Jun 19, 2024 | 109.04 | 113.58 | 109.04 | 110.10 | 83,717 | +0.23(+0.21%) |
Jun 18, 2024 | 110.52 | 112.12 | 109.69 | 109.87 | 237,410 | -0.50(-0.45%) |
Jun 17, 2024 | 109.19 | 111.33 | 109.01 | 110.37 | 223,862 | +0.62(+0.56%) |
Jun 14, 2024 | 109.26 | 109.86 | 107.69 | 109.75 | 308,115 | +0.09(+0.08%) |
Jun 13, 2024 | 110.45 | 111.44 | 108.87 | 109.66 | 226,759 | -1.18(-1.06%) |
Jun 12, 2024 | 109.16 | 111.46 | 107.91 | 110.84 | 214,201 | +1.35(+1.23%) |
Jun 11, 2024 | 108.70 | 110.01 | 107.90 | 109.49 | 261,898 | +0.59(+0.54%) |
Jun 10, 2024 | 105.07 | 110.19 | 105.07 | 108.90 | 371,362 | +8.90(+8.90%) |
Jun 07, 2024 | 100.00 | 100.89 | 99.19 | 100.00 | 129,449 | -0.50(-0.50%) |
Jun 06, 2024 | 99.89 | 100.92 | 99.54 | 100.50 | 89,587 | +0.65(+0.65%) |
Jun 05, 2024 | 99.28 | 100.35 | 99.10 | 99.85 | 111,782 | +0.87(+0.88%) |
Jun 04, 2024 | 96.81 | 99.10 | 96.81 | 98.98 | 201,492 | +1.89(+1.95%) |
Jun 03, 2024 | 99.81 | 99.81 | 95.96 | 97.09 | 212,384 | -1.97(-1.99%) |
May 31, 2024 | 100.70 | 101.02 | 97.81 | 99.06 | 475,575 | -1.52(-1.51%) |
May 30, 2024 | 101.26 | 102.09 | 100.38 | 100.58 | 118,674 | -0.52(-0.51%) |
May 29, 2024 | 102.40 | 102.40 | 100.88 | 101.10 | 256,570 | -2.02(-1.96%) |
May 28, 2024 | 104.17 | 104.90 | 103.09 | 103.12 | 174,088 | -1.58(-1.51%) |
May 27, 2024 | 104.60 | 105.29 | 104.29 | 104.70 | 39,297 | +0.62(+0.60%) |
May 24, 2024 | 103.26 | 104.29 | 102.94 | 104.08 | 61,188 | +1.23(+1.20%) |
May 23, 2024 | 103.87 | 104.42 | 102.28 | 102.85 | 98,204 | -1.26(-1.21%) |
May 22, 2024 | 102.71 | 104.37 | 102.71 | 104.11 | 109,365 | +1.01(+0.98%) |
May 21, 2024 | 103.20 | 103.52 | 102.35 | 103.10 | 74,163 | +1.00(+0.98%) |
May 17, 2024 | 102.10 | 0 | -0.09(-0.09%) | |||
May 16, 2024 | 103.44 | 103.50 | 101.19 | 102.19 | 163,829 | -1.32(-1.28%) |
May 15, 2024 | 103.99 | 105.40 | 103.45 | 103.51 | 245,776 | -0.58(-0.56%) |
May 14, 2024 | 105.73 | 106.05 | 103.54 | 104.09 | 113,961 | -1.64(-1.55%) |
May 13, 2024 | 104.30 | 107.07 | 103.36 | 105.73 | 154,022 | +1.20(+1.15%) |
May 10, 2024 | 110.00 | 110.00 | 104.21 | 104.53 | 365,378 | +4.80(+4.81%) |
May 09, 2024 | 98.72 | 100.06 | 97.35 | 99.73 | 145,258 | +0.85(+0.86%) |
May 08, 2024 | 98.58 | 99.36 | 97.23 | 98.88 | 157,086 | +0.34(+0.35%) |
May 07, 2024 | 96.86 | 98.69 | 96.48 | 98.54 | 132,916 | +1.79(+1.85%) |
May 06, 2024 | 98.81 | 98.81 | 95.43 | 96.75 | 212,697 | -2.05(-2.07%) |
May 03, 2024 | 97.58 | 99.30 | 97.00 | 98.80 | 216,084 | +1.45(+1.49%) |
May 02, 2024 | 98.50 | 98.77 | 97.24 | 97.35 | 127,736 | -0.88(-0.90%) |