Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.04 | 102.17 | 96.28 | 97.66 | 2,550,969 | -10.92(-10.06%) |
Jul 18, 2024 | 109.76 | 111.09 | 107.67 | 108.58 | 814,926 | +0.08(+0.07%) |
Jul 17, 2024 | 109.51 | 109.60 | 108.49 | 108.50 | 521,256 | -2.60(-2.34%) |
Jul 16, 2024 | 109.52 | 111.68 | 109.39 | 111.10 | 827,818 | +2.20(+2.02%) |
Jul 15, 2024 | 109.54 | 110.30 | 108.61 | 108.90 | 753,812 | -0.75(-0.68%) |
Jul 12, 2024 | 109.28 | 110.75 | 109.16 | 109.65 | 559,791 | +0.69(+0.63%) |
Jul 11, 2024 | 108.34 | 109.53 | 108.06 | 108.96 | 456,356 | +1.90(+1.77%) |
Jul 10, 2024 | 106.41 | 107.77 | 106.11 | 107.06 | 494,909 | +0.66(+0.62%) |
Jul 09, 2024 | 107.61 | 107.61 | 105.85 | 106.40 | 1,188,155 | -1.58(-1.46%) |
Jul 08, 2024 | 110.06 | 111.06 | 107.63 | 107.98 | 1,153,205 | +1.27(+1.19%) |
Jul 05, 2024 | 108.73 | 108.73 | 106.50 | 106.71 | 565,811 | -1.84(-1.70%) |
Jul 03, 2024 | 108.46 | 109.58 | 107.89 | 108.55 | 431,361 | +1.21(+1.13%) |
Jul 02, 2024 | 106.97 | 107.95 | 106.53 | 107.34 | 706,434 | +0.35(+0.33%) |
Jul 01, 2024 | 107.85 | 108.25 | 106.34 | 106.99 | 728,423 | +0.00(+0.00%) |
Jun 28, 2024 | 106.68 | 107.72 | 106.30 | 106.99 | 699,535 | +0.70(+0.66%) |
Jun 27, 2024 | 107.55 | 107.55 | 106.03 | 106.29 | 639,922 | -2.25(-2.07%) |
Jun 26, 2024 | 107.34 | 109.30 | 107.03 | 108.54 | 773,578 | -0.27(-0.25%) |
Jun 25, 2024 | 108.92 | 109.37 | 108.62 | 108.81 | 707,097 | -1.39(-1.26%) |
Jun 24, 2024 | 108.87 | 110.67 | 108.87 | 110.20 | 742,333 | +1.95(+1.80%) |
Jun 21, 2024 | 106.64 | 108.30 | 106.26 | 108.25 | 1,183,300 | +1.61(+1.51%) |
Jun 20, 2024 | 108.73 | 110.06 | 106.45 | 106.64 | 1,299,121 | -2.16(-1.99%) |
Jun 18, 2024 | 112.08 | 112.27 | 108.30 | 108.80 | 1,503,330 | -3.28(-2.93%) |
Jun 17, 2024 | 110.62 | 112.32 | 110.53 | 112.08 | 750,018 | +2.73(+2.50%) |
Jun 14, 2024 | 110.93 | 111.55 | 108.13 | 109.35 | 1,280,343 | -4.35(-3.83%) |
Jun 13, 2024 | 112.87 | 113.70 | 111.93 | 113.70 | 1,248,352 | -0.19(-0.17%) |
Jun 12, 2024 | 114.92 | 116.16 | 113.15 | 113.89 | 887,760 | +0.37(+0.33%) |
Jun 11, 2024 | 118.00 | 118.00 | 112.46 | 113.52 | 1,576,901 | -5.66(-4.75%) |
Jun 10, 2024 | 118.19 | 119.74 | 118.03 | 119.18 | 637,303 | -0.33(-0.28%) |
Jun 07, 2024 | 119.06 | 120.14 | 118.85 | 119.51 | 790,947 | -0.23(-0.19%) |
Jun 06, 2024 | 119.84 | 121.38 | 119.35 | 119.74 | 444,527 | -0.39(-0.32%) |
Jun 05, 2024 | 120.70 | 121.44 | 119.33 | 120.13 | 782,418 | -1.04(-0.86%) |
Jun 04, 2024 | 125.03 | 125.45 | 120.77 | 121.17 | 1,325,910 | -5.72(-4.51%) |
Jun 03, 2024 | 128.21 | 128.66 | 126.35 | 126.89 | 729,436 | -0.68(-0.53%) |
May 31, 2024 | 126.75 | 127.69 | 126.42 | 127.57 | 656,923 | +0.87(+0.69%) |
May 30, 2024 | 126.48 | 127.07 | 126.18 | 126.70 | 642,035 | +0.70(+0.56%) |
May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 652,157 | -3.11(-2.41%) |
May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 756,319 | +3.38(+2.69%) |
May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 413,878 | +1.34(+1.08%) |
May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 625,035 | -0.57(-0.46%) |
May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 406,424 | -0.62(-0.49%) |
May 21, 2024 | 124.35 | 125.84 | 124.07 | 125.58 | 425,035 | +0.97(+0.78%) |
May 20, 2024 | 124.39 | 125.17 | 123.98 | 124.61 | 250,927 | +0.10(+0.08%) |
May 17, 2024 | 125.52 | 125.87 | 124.33 | 124.51 | 338,661 | -1.02(-0.82%) |
May 16, 2024 | 125.15 | 126.53 | 124.82 | 125.53 | 408,789 | +0.38(+0.30%) |
May 15, 2024 | 121.98 | 125.31 | 121.81 | 125.15 | 549,488 | +3.77(+3.11%) |
May 14, 2024 | 122.39 | 122.67 | 120.95 | 121.38 | 437,413 | -0.48(-0.39%) |
May 13, 2024 | 123.81 | 124.06 | 121.79 | 121.86 | 330,209 | -1.81(-1.46%) |
May 10, 2024 | 124.56 | 124.94 | 123.30 | 123.67 | 373,218 | -0.66(-0.53%) |
May 09, 2024 | 124.07 | 124.85 | 123.59 | 124.33 | 422,646 | +0.56(+0.45%) |
May 08, 2024 | 122.28 | 123.86 | 121.92 | 123.77 | 377,401 | +0.48(+0.39%) |
May 07, 2024 | 123.06 | 125.23 | 123.06 | 123.29 | 638,987 | +0.11(+0.09%) |
May 06, 2024 | 121.16 | 123.30 | 121.16 | 123.18 | 500,593 | +2.46(+2.04%) |
May 03, 2024 | 122.00 | 122.45 | 120.13 | 120.73 | 610,155 | -0.42(-0.35%) |
May 02, 2024 | 121.29 | 121.77 | 120.59 | 121.14 | 599,395 | +1.36(+1.14%) |