Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 105.43 | 105.78 | 104.47 | 104.54 | 177,816 | -0.87(-0.83%) |
Jul 18, 2024 | 106.42 | 107.56 | 105.23 | 105.41 | 339,179 | -1.49(-1.39%) |
Jul 17, 2024 | 105.76 | 107.05 | 105.76 | 106.90 | 616,058 | +0.75(+0.71%) |
Jul 16, 2024 | 104.93 | 106.22 | 104.68 | 106.15 | 299,094 | +1.53(+1.46%) |
Jul 15, 2024 | 103.43 | 104.85 | 103.43 | 104.62 | 1,036,786 | +1.63(+1.58%) |
Jul 12, 2024 | 102.60 | 103.42 | 102.42 | 102.99 | 232,998 | +0.26(+0.25%) |
Jul 11, 2024 | 101.84 | 102.79 | 101.62 | 102.73 | 250,448 | +1.20(+1.18%) |
Jul 10, 2024 | 100.69 | 101.60 | 100.69 | 101.53 | 135,370 | +0.52(+0.51%) |
Jul 09, 2024 | 100.33 | 101.68 | 100.28 | 101.01 | 172,157 | +0.69(+0.69%) |
Jul 08, 2024 | 100.72 | 101.32 | 100.21 | 100.32 | 200,875 | -0.24(-0.24%) |
Jul 05, 2024 | 100.77 | 100.77 | 100.12 | 100.56 | 180,086 | -0.20(-0.20%) |
Jul 03, 2024 | 101.24 | 101.33 | 100.76 | 100.76 | 146,439 | -0.38(-0.38%) |
Jul 02, 2024 | 99.88 | 101.14 | 99.81 | 101.14 | 314,117 | +1.06(+1.06%) |
Jul 01, 2024 | 100.21 | 100.81 | 99.65 | 100.08 | 285,580 | +0.20(+0.20%) |
Jun 28, 2024 | 99.57 | 100.42 | 99.41 | 99.88 | 409,337 | +0.51(+0.51%) |
Jun 27, 2024 | 99.02 | 99.37 | 98.72 | 99.37 | 136,723 | +0.07(+0.07%) |
Jun 26, 2024 | 99.44 | 99.49 | 98.83 | 99.30 | 465,481 | -0.58(-0.58%) |
Jun 25, 2024 | 100.42 | 100.67 | 99.67 | 99.88 | 172,549 | -0.78(-0.77%) |
Jun 24, 2024 | 99.96 | 101.18 | 99.82 | 100.65 | 407,398 | +0.97(+0.97%) |
Jun 21, 2024 | 99.93 | 99.93 | 99.09 | 99.69 | 128,370 | -0.37(-0.37%) |
Jun 20, 2024 | 99.36 | 100.23 | 99.24 | 100.06 | 167,080 | +0.62(+0.62%) |
Jun 18, 2024 | 98.80 | 99.58 | 98.76 | 99.44 | 155,486 | +0.57(+0.57%) |
Jun 17, 2024 | 97.73 | 98.94 | 97.60 | 98.87 | 219,978 | +0.83(+0.84%) |
Jun 14, 2024 | 97.58 | 98.17 | 97.38 | 98.05 | 250,816 | -0.30(-0.30%) |
Jun 13, 2024 | 98.68 | 98.68 | 97.86 | 98.34 | 143,235 | -0.42(-0.42%) |
Jun 12, 2024 | 99.72 | 99.86 | 98.56 | 98.76 | 238,377 | +0.29(+0.29%) |
Jun 11, 2024 | 99.05 | 99.05 | 98.08 | 98.47 | 129,220 | -1.12(-1.13%) |
Jun 10, 2024 | 99.28 | 99.77 | 98.96 | 99.60 | 363,264 | -0.17(-0.17%) |
Jun 07, 2024 | 99.42 | 100.44 | 99.37 | 99.77 | 138,650 | +0.15(+0.15%) |
Jun 06, 2024 | 99.82 | 100.14 | 99.30 | 99.62 | 368,941 | -0.14(-0.14%) |
Jun 05, 2024 | 99.70 | 99.81 | 98.97 | 99.76 | 172,532 | +0.40(+0.40%) |
Jun 04, 2024 | 99.41 | 100.04 | 99.00 | 99.36 | 175,132 | -0.54(-0.54%) |
Jun 03, 2024 | 100.61 | 100.61 | 99.05 | 99.90 | 225,190 | -0.65(-0.64%) |
May 31, 2024 | 99.52 | 100.58 | 99.18 | 100.54 | 669,802 | +1.27(+1.28%) |
May 30, 2024 | 98.77 | 99.43 | 98.63 | 99.27 | 784,752 | +0.70(+0.71%) |
May 29, 2024 | 98.75 | 98.90 | 98.42 | 98.57 | 215,791 | -1.01(-1.01%) |
May 28, 2024 | 100.45 | 100.52 | 99.28 | 99.58 | 414,019 | -1.08(-1.08%) |
May 24, 2024 | 100.17 | 100.66 | 100.17 | 100.66 | 227,798 | +0.76(+0.76%) |
May 23, 2024 | 101.41 | 101.41 | 99.61 | 99.91 | 785,983 | -1.48(-1.46%) |
May 22, 2024 | 101.84 | 102.16 | 101.18 | 101.39 | 189,375 | -0.67(-0.65%) |
May 21, 2024 | 101.60 | 102.08 | 101.59 | 102.06 | 125,630 | +0.56(+0.55%) |
May 20, 2024 | 102.38 | 102.57 | 101.38 | 101.50 | 307,002 | -1.03(-1.00%) |
May 17, 2024 | 102.05 | 102.57 | 102.01 | 102.52 | 202,833 | +0.64(+0.63%) |
May 16, 2024 | 102.12 | 102.42 | 101.89 | 101.89 | 204,837 | -0.13(-0.13%) |
May 15, 2024 | 101.50 | 102.15 | 101.50 | 102.02 | 181,353 | +0.84(+0.83%) |
May 14, 2024 | 100.92 | 101.30 | 100.72 | 101.18 | 149,495 | +0.48(+0.47%) |
May 13, 2024 | 101.32 | 101.53 | 100.63 | 100.70 | 173,100 | -0.36(-0.35%) |
May 10, 2024 | 101.08 | 101.30 | 100.92 | 101.06 | 180,353 | +0.25(+0.25%) |
May 09, 2024 | 99.88 | 100.82 | 99.88 | 100.81 | 144,886 | +0.80(+0.80%) |
May 08, 2024 | 99.49 | 100.19 | 99.30 | 100.02 | 243,931 | +0.39(+0.39%) |
May 07, 2024 | 99.68 | 100.01 | 99.59 | 99.63 | 192,155 | +0.24(+0.24%) |
May 06, 2024 | 98.78 | 99.44 | 98.77 | 99.39 | 217,126 | +1.14(+1.17%) |
May 03, 2024 | 98.61 | 98.75 | 97.77 | 98.24 | 203,505 | +0.33(+0.34%) |
May 02, 2024 | 98.11 | 98.15 | 97.08 | 97.92 | 195,224 | +0.61(+0.62%) |