Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 117.26 | 122.57 | 116.77 | 121.86 | 288,408 | +5.84(+5.03%) |
Jul 19, 2024 | 116.65 | 117.75 | 114.78 | 116.02 | 727,543 | -0.37(-0.32%) |
Jul 18, 2024 | 112.52 | 118.73 | 112.52 | 116.39 | 472,618 | +5.09(+4.57%) |
Jul 17, 2024 | 127.53 | 128.55 | 111.20 | 111.30 | 651,819 | -18.16(-14.03%) |
Jul 16, 2024 | 129.25 | 130.57 | 125.00 | 129.46 | 410,463 | +0.19(+0.15%) |
Jul 15, 2024 | 124.71 | 130.89 | 124.15 | 129.27 | 416,231 | +6.88(+5.62%) |
Jul 12, 2024 | 119.46 | 123.82 | 118.38 | 122.39 | 356,514 | +5.18(+4.42%) |
Jul 11, 2024 | 116.92 | 118.78 | 114.78 | 117.21 | 320,136 | +3.46(+3.04%) |
Jul 10, 2024 | 112.20 | 114.33 | 111.25 | 113.75 | 216,109 | +2.67(+2.40%) |
Jul 09, 2024 | 113.07 | 113.86 | 111.06 | 111.08 | 191,687 | -1.95(-1.73%) |
Jul 08, 2024 | 115.00 | 116.85 | 112.86 | 113.03 | 200,706 | -0.67(-0.59%) |
Jul 05, 2024 | 116.39 | 116.56 | 112.64 | 113.70 | 150,374 | -2.83(-2.43%) |
Jul 03, 2024 | 113.56 | 117.20 | 112.99 | 116.53 | 132,844 | +3.57(+3.16%) |
Jul 02, 2024 | 114.00 | 115.92 | 112.50 | 112.96 | 311,111 | -1.80(-1.57%) |
Jul 01, 2024 | 118.30 | 118.30 | 113.22 | 114.76 | 318,582 | -3.58(-3.03%) |
Jun 28, 2024 | 121.31 | 124.50 | 116.29 | 118.34 | 759,148 | -0.99(-0.83%) |
Jun 27, 2024 | 118.80 | 120.13 | 115.20 | 119.33 | 358,654 | +1.18(+1.00%) |
Jun 26, 2024 | 116.37 | 118.42 | 115.44 | 118.15 | 317,911 | +0.39(+0.33%) |
Jun 25, 2024 | 116.81 | 118.01 | 114.19 | 117.76 | 283,694 | +1.58(+1.36%) |
Jun 24, 2024 | 116.15 | 116.67 | 113.77 | 116.18 | 250,171 | -0.04(-0.03%) |
Jun 21, 2024 | 117.31 | 117.31 | 111.42 | 116.22 | 500,603 | -1.53(-1.30%) |
Jun 20, 2024 | 122.55 | 124.34 | 116.73 | 117.75 | 261,334 | -4.93(-4.02%) |
Jun 18, 2024 | 119.05 | 123.40 | 117.78 | 122.68 | 275,561 | +3.43(+2.88%) |
Jun 17, 2024 | 116.00 | 119.42 | 115.18 | 119.25 | 191,984 | +2.92(+2.51%) |
Jun 14, 2024 | 116.20 | 117.30 | 113.19 | 116.33 | 233,060 | -2.10(-1.77%) |
Jun 13, 2024 | 119.00 | 121.51 | 116.66 | 118.43 | 223,855 | -0.75(-0.63%) |
Jun 12, 2024 | 117.35 | 122.58 | 114.30 | 119.18 | 359,993 | +5.15(+4.52%) |
Jun 11, 2024 | 114.00 | 115.45 | 112.70 | 114.03 | 286,077 | -0.85(-0.74%) |
Jun 10, 2024 | 112.14 | 115.77 | 111.00 | 114.88 | 388,898 | +2.15(+1.91%) |
Jun 07, 2024 | 115.00 | 115.73 | 112.33 | 112.73 | 341,129 | -3.09(-2.67%) |
Jun 06, 2024 | 116.01 | 119.89 | 115.19 | 115.82 | 346,646 | -0.71(-0.61%) |
Jun 05, 2024 | 113.57 | 116.74 | 111.20 | 116.53 | 336,594 | +3.95(+3.51%) |
Jun 04, 2024 | 116.03 | 116.25 | 110.86 | 112.58 | 653,784 | -4.88(-4.15%) |
Jun 03, 2024 | 124.37 | 125.39 | 115.25 | 117.46 | 382,751 | -5.41(-4.40%) |
May 31, 2024 | 125.15 | 128.53 | 120.49 | 122.87 | 335,819 | -1.22(-0.98%) |
May 30, 2024 | 122.20 | 125.93 | 120.72 | 124.09 | 226,629 | +2.86(+2.36%) |
May 29, 2024 | 120.16 | 122.26 | 118.60 | 121.23 | 274,900 | -0.64(-0.53%) |
May 28, 2024 | 127.43 | 128.25 | 121.22 | 121.87 | 349,167 | -4.60(-3.64%) |
May 24, 2024 | 126.99 | 128.28 | 126.33 | 126.47 | 264,990 | +1.04(+0.83%) |
May 23, 2024 | 128.14 | 128.99 | 124.73 | 125.43 | 304,296 | -1.18(-0.93%) |
May 22, 2024 | 130.00 | 131.29 | 125.45 | 126.61 | 295,443 | -3.95(-3.03%) |
May 21, 2024 | 129.74 | 131.93 | 128.64 | 130.56 | 271,958 | -0.64(-0.49%) |
May 20, 2024 | 130.36 | 131.76 | 128.49 | 131.20 | 243,827 | +2.34(+1.82%) |
May 17, 2024 | 130.71 | 131.49 | 127.40 | 128.86 | 341,169 | -1.15(-0.88%) |
May 16, 2024 | 135.55 | 137.63 | 129.67 | 130.01 | 486,798 | -5.54(-4.09%) |
May 15, 2024 | 129.56 | 136.10 | 128.26 | 135.55 | 598,590 | +8.22(+6.46%) |
May 14, 2024 | 127.90 | 128.82 | 124.00 | 127.33 | 450,479 | -0.75(-0.59%) |
May 13, 2024 | 131.44 | 131.44 | 127.70 | 128.08 | 497,052 | -0.79(-0.61%) |
May 10, 2024 | 126.46 | 129.25 | 125.02 | 128.87 | 399,329 | +3.71(+2.96%) |
May 09, 2024 | 126.26 | 127.56 | 124.00 | 125.16 | 484,422 | -0.52(-0.41%) |
May 08, 2024 | 122.00 | 128.58 | 119.62 | 125.68 | 760,374 | +3.68(+3.02%) |
May 07, 2024 | 109.53 | 123.99 | 107.00 | 122.00 | 979,500 | +16.63(+15.78%) |
May 06, 2024 | 102.24 | 105.76 | 102.06 | 105.37 | 613,099 | +4.22(+4.17%) |
May 03, 2024 | 102.79 | 104.80 | 101.05 | 101.15 | 222,220 | +0.50(+0.50%) |
May 02, 2024 | 99.16 | 101.90 | 98.39 | 100.65 | 331,438 | +1.49(+1.50%) |