Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 112.68 | 128.03 | 112.69 | 127.16 | 32,733,412 | +23.77(+22.99%) |
Jul 25, 2024 | 102.72 | 104.79 | 101.77 | 103.39 | 4,596,469 | +0.14(+0.14%) |
Jul 24, 2024 | 104.56 | 105.10 | 103.08 | 103.25 | 3,252,979 | -1.48(-1.41%) |
Jul 23, 2024 | 105.00 | 105.27 | 104.17 | 104.73 | 2,172,601 | -0.24(-0.23%) |
Jul 22, 2024 | 104.06 | 105.04 | 102.40 | 104.97 | 2,696,027 | +1.05(+1.01%) |
Jul 19, 2024 | 104.75 | 104.75 | 103.13 | 103.92 | 2,884,899 | -0.10(-0.10%) |
Jul 18, 2024 | 104.22 | 105.52 | 103.44 | 104.02 | 3,024,002 | -0.62(-0.59%) |
Jul 17, 2024 | 102.86 | 104.80 | 102.69 | 104.64 | 3,567,835 | +1.33(+1.29%) |
Jul 16, 2024 | 100.87 | 103.69 | 100.87 | 103.31 | 3,609,095 | +0.59(+0.57%) |
Jul 15, 2024 | 104.90 | 105.00 | 102.57 | 102.72 | 3,316,682 | -1.32(-1.27%) |
Jul 12, 2024 | 103.79 | 105.30 | 103.69 | 104.04 | 3,381,192 | +0.81(+0.78%) |
Jul 11, 2024 | 102.38 | 104.27 | 101.80 | 103.23 | 4,584,153 | +1.56(+1.53%) |
Jul 10, 2024 | 99.81 | 101.83 | 98.26 | 101.67 | 4,519,490 | +1.98(+1.99%) |
Jul 09, 2024 | 100.85 | 101.46 | 99.47 | 99.69 | 2,809,438 | -1.41(-1.39%) |
Jul 08, 2024 | 101.51 | 102.74 | 100.62 | 101.10 | 2,338,536 | -0.22(-0.22%) |
Jul 05, 2024 | 101.40 | 101.66 | 100.64 | 101.32 | 3,059,579 | -0.30(-0.30%) |
Jul 03, 2024 | 101.29 | 102.15 | 100.68 | 101.62 | 1,230,777 | +0.00(+0.00%) |
Jul 02, 2024 | 100.56 | 101.93 | 100.46 | 101.62 | 2,291,128 | +1.01(+1.00%) |
Jul 01, 2024 | 102.86 | 103.45 | 100.20 | 100.61 | 2,705,596 | -1.58(-1.55%) |
Jun 28, 2024 | 103.01 | 103.97 | 101.66 | 102.19 | 6,196,469 | -0.98(-0.95%) |
Jun 27, 2024 | 101.96 | 104.04 | 101.64 | 103.17 | 4,338,012 | +1.72(+1.70%) |
Jun 26, 2024 | 101.62 | 101.80 | 100.57 | 101.45 | 2,355,931 | -0.60(-0.59%) |
Jun 25, 2024 | 102.88 | 103.18 | 101.29 | 102.05 | 5,163,474 | -0.94(-0.91%) |
Jun 24, 2024 | 102.18 | 103.50 | 101.68 | 102.99 | 2,947,681 | +0.60(+0.59%) |
Jun 21, 2024 | 101.93 | 102.44 | 100.94 | 102.39 | 7,879,412 | +0.73(+0.72%) |
Jun 20, 2024 | 100.26 | 102.34 | 100.19 | 101.66 | 3,476,750 | +0.89(+0.88%) |
Jun 18, 2024 | 100.07 | 101.47 | 100.06 | 100.77 | 3,446,168 | +0.24(+0.24%) |
Jun 17, 2024 | 99.98 | 101.44 | 99.92 | 100.53 | 3,489,599 | -0.37(-0.37%) |
Jun 14, 2024 | 100.50 | 101.42 | 99.31 | 100.90 | 2,685,145 | -0.64(-0.63%) |
Jun 13, 2024 | 102.02 | 102.80 | 100.74 | 101.54 | 5,034,418 | +0.33(+0.33%) |
Jun 12, 2024 | 102.62 | 103.68 | 100.76 | 101.21 | 3,704,718 | -0.11(-0.11%) |
Jun 11, 2024 | 100.10 | 101.47 | 99.22 | 101.32 | 2,831,628 | +0.66(+0.66%) |
Jun 10, 2024 | 100.43 | 101.84 | 100.28 | 100.66 | 3,507,527 | -0.20(-0.20%) |
Jun 07, 2024 | 99.51 | 101.96 | 98.40 | 100.86 | 5,636,678 | +2.64(+2.69%) |
Jun 06, 2024 | 98.80 | 99.55 | 98.16 | 98.22 | 2,509,787 | -0.84(-0.85%) |
Jun 05, 2024 | 98.82 | 99.65 | 97.87 | 99.06 | 3,115,316 | +0.45(+0.46%) |
Jun 04, 2024 | 99.00 | 99.40 | 97.68 | 98.61 | 4,988,050 | -1.15(-1.15%) |
Jun 03, 2024 | 100.37 | 100.79 | 98.97 | 99.76 | 4,508,112 | -0.38(-0.38%) |
May 31, 2024 | 98.06 | 100.25 | 97.42 | 100.14 | 21,755,870 | +1.94(+1.98%) |
May 30, 2024 | 97.69 | 98.21 | 96.89 | 98.20 | 4,520,440 | +0.64(+0.66%) |
May 29, 2024 | 97.80 | 97.90 | 96.76 | 97.56 | 4,825,933 | -1.12(-1.13%) |
May 28, 2024 | 99.56 | 100.11 | 97.82 | 98.68 | 4,361,641 | -0.99(-0.99%) |
May 24, 2024 | 99.81 | 100.52 | 99.34 | 99.67 | 2,602,228 | +0.16(+0.16%) |
May 23, 2024 | 100.42 | 100.52 | 98.91 | 99.51 | 3,845,361 | -1.28(-1.27%) |
May 22, 2024 | 101.93 | 102.40 | 100.25 | 100.79 | 3,834,209 | -1.64(-1.60%) |
May 21, 2024 | 104.17 | 104.32 | 101.94 | 102.43 | 4,634,878 | -2.05(-1.97%) |
May 20, 2024 | 104.49 | 105.31 | 103.91 | 104.48 | 3,990,076 | -0.05(-0.05%) |
May 17, 2024 | 104.48 | 104.99 | 103.96 | 104.53 | 5,433,994 | +0.40(+0.38%) |
May 16, 2024 | 101.02 | 104.49 | 100.89 | 104.14 | 8,442,249 | +3.59(+3.58%) |
May 15, 2024 | 99.50 | 100.97 | 99.46 | 100.54 | 4,232,278 | +1.15(+1.16%) |
May 14, 2024 | 99.24 | 100.50 | 99.11 | 99.39 | 2,993,010 | +0.45(+0.45%) |
May 13, 2024 | 98.32 | 101.04 | 98.32 | 98.94 | 5,617,428 | +0.70(+0.71%) |
May 10, 2024 | 97.87 | 98.97 | 97.49 | 98.25 | 4,186,807 | +1.59(+1.64%) |
May 09, 2024 | 95.43 | 96.70 | 95.24 | 96.66 | 2,601,853 | +0.97(+1.02%) |
May 08, 2024 | 94.73 | 95.77 | 94.35 | 95.69 | 3,514,068 | +0.80(+0.85%) |
May 07, 2024 | 95.92 | 96.51 | 94.86 | 94.88 | 4,439,568 | -1.04(-1.09%) |
May 06, 2024 | 96.42 | 97.08 | 95.87 | 95.92 | 4,359,115 | -0.56(-0.58%) |
May 03, 2024 | 96.91 | 97.51 | 96.17 | 96.48 | 4,852,183 | +0.34(+0.35%) |
May 02, 2024 | 97.28 | 97.72 | 95.98 | 96.14 | 6,359,515 | -1.62(-1.66%) |