Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 112.47 | 113.42 | 111.64 | 112.08 | 1,242,104 | -0.45(-0.40%) |
Jul 18, 2024 | 112.89 | 117.17 | 112.15 | 112.53 | 3,397,298 | +0.31(+0.28%) |
Jul 17, 2024 | 113.75 | 114.91 | 112.21 | 112.22 | 2,555,578 | -2.78(-2.42%) |
Jul 16, 2024 | 110.17 | 115.18 | 110.17 | 115.00 | 4,798,751 | +6.26(+5.76%) |
Jul 15, 2024 | 109.28 | 110.55 | 108.53 | 108.74 | 1,981,915 | +0.18(+0.17%) |
Jul 12, 2024 | 107.80 | 109.91 | 107.66 | 108.56 | 3,822,243 | +1.85(+1.73%) |
Jul 11, 2024 | 103.27 | 107.14 | 103.27 | 106.71 | 5,935,104 | +5.93(+5.88%) |
Jul 10, 2024 | 98.96 | 100.83 | 98.96 | 100.78 | 2,398,040 | +2.19(+2.22%) |
Jul 09, 2024 | 98.81 | 99.89 | 98.55 | 98.59 | 1,225,881 | -0.68(-0.69%) |
Jul 08, 2024 | 98.64 | 99.74 | 98.34 | 99.27 | 1,673,647 | +1.31(+1.34%) |
Jul 05, 2024 | 98.87 | 98.98 | 97.40 | 97.96 | 1,642,811 | -0.80(-0.81%) |
Jul 03, 2024 | 98.53 | 99.89 | 98.30 | 98.76 | 1,573,678 | +0.33(+0.34%) |
Jul 02, 2024 | 97.75 | 98.51 | 97.50 | 98.43 | 2,383,046 | -0.09(-0.09%) |
Jul 01, 2024 | 101.46 | 101.69 | 98.49 | 98.52 | 2,338,013 | -2.56(-2.53%) |
Jun 28, 2024 | 101.31 | 102.29 | 100.37 | 101.08 | 1,583,406 | +0.09(+0.09%) |
Jun 27, 2024 | 101.02 | 101.20 | 100.35 | 100.99 | 1,389,750 | +0.22(+0.22%) |
Jun 26, 2024 | 100.53 | 101.10 | 100.17 | 100.77 | 2,054,281 | -0.18(-0.18%) |
Jun 25, 2024 | 103.73 | 103.73 | 100.24 | 100.95 | 2,957,021 | -2.95(-2.84%) |
Jun 24, 2024 | 103.12 | 104.61 | 102.57 | 103.90 | 1,879,060 | +1.15(+1.12%) |
Jun 21, 2024 | 102.82 | 103.01 | 101.16 | 102.75 | 2,859,613 | -0.25(-0.24%) |
Jun 20, 2024 | 104.09 | 104.72 | 102.53 | 103.00 | 2,473,588 | -1.53(-1.46%) |
Jun 18, 2024 | 104.30 | 104.70 | 103.57 | 104.53 | 1,489,977 | -0.07(-0.07%) |
Jun 17, 2024 | 103.41 | 104.74 | 103.01 | 104.60 | 3,132,046 | +0.76(+0.73%) |
Jun 14, 2024 | 104.26 | 104.41 | 102.65 | 103.84 | 2,151,524 | -1.74(-1.65%) |
Jun 13, 2024 | 105.22 | 105.77 | 104.17 | 105.58 | 1,982,506 | +0.37(+0.35%) |
Jun 12, 2024 | 104.73 | 106.96 | 104.64 | 105.21 | 4,718,401 | +3.60(+3.55%) |
Jun 11, 2024 | 101.86 | 101.91 | 100.54 | 101.61 | 1,601,875 | -0.83(-0.81%) |
Jun 10, 2024 | 100.92 | 102.46 | 100.53 | 102.43 | 1,563,435 | +0.87(+0.85%) |
Jun 07, 2024 | 101.34 | 102.09 | 100.47 | 101.56 | 1,825,882 | -1.09(-1.06%) |
Jun 06, 2024 | 103.39 | 103.93 | 102.27 | 102.65 | 3,189,857 | -1.23(-1.18%) |
Jun 05, 2024 | 102.25 | 103.89 | 101.69 | 103.88 | 2,157,592 | +2.18(+2.14%) |
Jun 04, 2024 | 103.20 | 103.53 | 101.58 | 101.70 | 2,089,238 | -2.20(-2.11%) |
Jun 03, 2024 | 105.67 | 105.69 | 103.11 | 103.90 | 2,594,155 | -1.25(-1.19%) |
May 31, 2024 | 104.30 | 105.18 | 103.16 | 105.15 | 2,427,725 | +1.38(+1.33%) |
May 30, 2024 | 102.59 | 104.03 | 102.35 | 103.77 | 2,148,113 | +1.76(+1.72%) |
May 29, 2024 | 102.34 | 102.87 | 101.78 | 102.01 | 2,185,314 | -1.51(-1.46%) |
May 28, 2024 | 105.07 | 105.51 | 103.13 | 103.52 | 2,324,764 | -1.48(-1.41%) |
May 24, 2024 | 104.55 | 105.16 | 104.01 | 105.00 | 1,106,813 | +1.27(+1.22%) |
May 23, 2024 | 105.08 | 105.26 | 103.47 | 103.73 | 2,313,581 | -0.82(-0.78%) |
May 22, 2024 | 106.93 | 107.13 | 104.13 | 104.55 | 3,183,031 | -2.45(-2.29%) |
May 21, 2024 | 106.98 | 107.10 | 106.04 | 107.00 | 1,659,793 | -0.14(-0.13%) |
May 20, 2024 | 107.51 | 107.88 | 106.86 | 107.14 | 1,461,048 | +0.12(+0.11%) |
May 17, 2024 | 106.95 | 107.23 | 106.54 | 107.02 | 1,390,462 | +0.15(+0.14%) |
May 16, 2024 | 109.41 | 109.68 | 106.82 | 106.87 | 2,859,817 | -2.98(-2.71%) |
May 15, 2024 | 108.78 | 109.93 | 108.78 | 109.84 | 3,481,163 | +2.53(+2.35%) |
May 14, 2024 | 107.00 | 107.52 | 106.65 | 107.32 | 1,888,062 | +0.92(+0.86%) |
May 13, 2024 | 107.97 | 108.22 | 106.33 | 106.40 | 1,701,725 | -0.96(-0.89%) |
May 10, 2024 | 107.45 | 107.90 | 107.05 | 107.36 | 1,490,724 | -0.08(-0.07%) |
May 09, 2024 | 105.46 | 107.49 | 105.37 | 107.44 | 2,046,065 | +2.17(+2.06%) |
May 08, 2024 | 104.94 | 105.52 | 104.68 | 105.27 | 1,689,681 | -0.35(-0.33%) |
May 07, 2024 | 106.71 | 107.00 | 105.62 | 105.62 | 2,132,686 | -1.09(-1.02%) |
May 06, 2024 | 106.05 | 106.83 | 105.66 | 106.71 | 2,049,422 | +1.64(+1.56%) |
May 03, 2024 | 105.38 | 107.41 | 105.03 | 105.07 | 3,089,707 | +1.69(+1.63%) |
May 02, 2024 | 103.19 | 103.64 | 101.21 | 103.38 | 2,755,831 | +1.34(+1.31%) |