Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 105.72 | 107.50 | 105.35 | 107.13 | 330,522 | +2.27(+2.16%) |
Jul 15, 2024 | 104.67 | 106.59 | 103.59 | 104.86 | 311,313 | +0.78(+0.75%) |
Jul 12, 2024 | 105.04 | 106.39 | 103.89 | 104.08 | 239,995 | -0.14(-0.13%) |
Jul 11, 2024 | 103.25 | 105.04 | 102.58 | 104.22 | 256,110 | +2.49(+2.45%) |
Jul 10, 2024 | 101.74 | 102.00 | 100.71 | 101.73 | 171,095 | +0.51(+0.50%) |
Jul 09, 2024 | 101.99 | 102.50 | 100.73 | 101.22 | 159,480 | -0.56(-0.55%) |
Jul 08, 2024 | 103.14 | 103.99 | 101.55 | 101.78 | 158,742 | -0.55(-0.54%) |
Jul 05, 2024 | 101.89 | 102.59 | 101.38 | 102.33 | 139,121 | +0.19(+0.19%) |
Jul 03, 2024 | 101.95 | 103.39 | 101.05 | 102.14 | 93,179 | +0.74(+0.73%) |
Jul 02, 2024 | 100.75 | 102.35 | 100.25 | 101.40 | 157,493 | +0.61(+0.61%) |
Jul 01, 2024 | 103.04 | 103.04 | 99.87 | 100.79 | 232,201 | -1.61(-1.57%) |
Jun 28, 2024 | 103.50 | 103.77 | 101.77 | 102.40 | 601,328 | +0.17(+0.17%) |
Jun 27, 2024 | 103.16 | 103.16 | 101.60 | 102.23 | 272,503 | -0.55(-0.54%) |
Jun 26, 2024 | 102.87 | 103.85 | 102.02 | 102.78 | 279,605 | -0.95(-0.92%) |
Jun 25, 2024 | 102.81 | 104.06 | 102.23 | 103.73 | 403,121 | +0.98(+0.95%) |
Jun 24, 2024 | 103.23 | 105.50 | 102.39 | 102.75 | 431,569 | -0.03(-0.03%) |
Jun 21, 2024 | 102.32 | 104.00 | 102.05 | 102.78 | 789,686 | +0.38(+0.37%) |
Jun 20, 2024 | 101.56 | 103.74 | 101.38 | 102.40 | 263,584 | +0.55(+0.54%) |
Jun 18, 2024 | 100.46 | 102.48 | 99.90 | 101.85 | 280,117 | +1.41(+1.40%) |
Jun 17, 2024 | 97.46 | 100.88 | 96.88 | 100.44 | 300,700 | +2.43(+2.48%) |
Jun 14, 2024 | 98.97 | 99.51 | 97.42 | 98.01 | 302,244 | -2.27(-2.26%) |
Jun 13, 2024 | 100.54 | 100.64 | 98.74 | 100.28 | 238,498 | -0.70(-0.69%) |
Jun 12, 2024 | 104.27 | 104.74 | 100.58 | 100.98 | 429,412 | -0.50(-0.49%) |
Jun 11, 2024 | 101.44 | 102.33 | 100.80 | 101.48 | 318,020 | -0.42(-0.41%) |
Jun 10, 2024 | 100.60 | 102.30 | 100.59 | 101.90 | 251,473 | +0.20(+0.20%) |
Jun 07, 2024 | 101.70 | 102.51 | 100.66 | 101.70 | 214,434 | -0.99(-0.96%) |
Jun 06, 2024 | 103.30 | 104.01 | 102.12 | 102.69 | 167,729 | -0.93(-0.90%) |
Jun 05, 2024 | 102.65 | 103.71 | 102.02 | 103.62 | 119,366 | +1.34(+1.31%) |
Jun 04, 2024 | 102.45 | 102.85 | 101.39 | 102.28 | 261,393 | -0.75(-0.73%) |
Jun 03, 2024 | 103.46 | 103.93 | 102.14 | 103.03 | 210,304 | -0.21(-0.20%) |
May 31, 2024 | 102.37 | 103.50 | 100.96 | 103.24 | 332,142 | +1.21(+1.19%) |
May 30, 2024 | 101.23 | 102.13 | 100.71 | 102.03 | 136,655 | +1.53(+1.52%) |
May 29, 2024 | 101.55 | 102.37 | 100.16 | 100.50 | 187,755 | -1.96(-1.91%) |
May 28, 2024 | 101.64 | 102.62 | 100.90 | 102.46 | 231,922 | +1.15(+1.14%) |
May 24, 2024 | 100.00 | 101.60 | 99.49 | 101.31 | 308,150 | +1.67(+1.68%) |
May 23, 2024 | 99.27 | 99.90 | 98.64 | 99.64 | 198,370 | +0.38(+0.38%) |
May 22, 2024 | 99.99 | 100.50 | 99.11 | 99.26 | 286,311 | -0.85(-0.85%) |
May 21, 2024 | 97.14 | 100.38 | 96.73 | 100.11 | 341,031 | +3.43(+3.55%) |
May 20, 2024 | 96.88 | 97.62 | 96.60 | 96.68 | 167,913 | -0.32(-0.33%) |
May 17, 2024 | 97.64 | 97.98 | 96.34 | 97.00 | 229,144 | -0.44(-0.45%) |
May 16, 2024 | 96.65 | 97.56 | 96.06 | 97.44 | 207,812 | +0.13(+0.13%) |
May 15, 2024 | 98.98 | 98.99 | 97.28 | 97.31 | 240,870 | -0.69(-0.70%) |
May 14, 2024 | 98.38 | 98.95 | 97.48 | 98.00 | 289,612 | +0.75(+0.77%) |
May 13, 2024 | 97.28 | 98.76 | 97.18 | 97.25 | 330,845 | +0.57(+0.59%) |
May 10, 2024 | 96.43 | 97.39 | 95.73 | 96.68 | 266,898 | +0.31(+0.32%) |
May 09, 2024 | 92.30 | 96.85 | 91.57 | 96.37 | 508,389 | +3.64(+3.93%) |
May 08, 2024 | 93.47 | 98.06 | 91.58 | 92.73 | 548,622 | +1.97(+2.17%) |
May 07, 2024 | 90.69 | 91.61 | 90.38 | 90.76 | 333,578 | +0.36(+0.40%) |
May 06, 2024 | 91.26 | 92.17 | 90.23 | 90.40 | 159,551 | +0.05(+0.06%) |
May 03, 2024 | 89.97 | 90.69 | 89.67 | 90.35 | 157,301 | +1.70(+1.91%) |
May 02, 2024 | 88.20 | 88.70 | 87.06 | 88.66 | 291,525 | +1.76(+2.02%) |