Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 114.20 | 114.20 | 108.95 | 110.33 | 357,743 | -3.83(-3.35%) |
Jul 18, 2024 | 119.54 | 121.17 | 112.19 | 114.16 | 334,748 | -4.99(-4.19%) |
Jul 17, 2024 | 122.83 | 124.06 | 118.64 | 119.15 | 435,468 | -5.95(-4.76%) |
Jul 16, 2024 | 124.11 | 126.27 | 123.09 | 125.10 | 246,072 | +2.68(+2.19%) |
Jul 15, 2024 | 121.03 | 124.65 | 119.27 | 122.42 | 478,523 | +1.22(+1.01%) |
Jul 12, 2024 | 121.01 | 124.91 | 120.64 | 121.20 | 190,681 | +2.46(+2.07%) |
Jul 11, 2024 | 120.60 | 122.00 | 118.66 | 118.74 | 237,082 | +1.14(+0.97%) |
Jul 10, 2024 | 115.67 | 118.42 | 115.43 | 117.60 | 304,612 | +2.76(+2.40%) |
Jul 09, 2024 | 115.02 | 116.16 | 111.94 | 114.84 | 275,682 | -0.31(-0.27%) |
Jul 08, 2024 | 113.83 | 117.56 | 113.83 | 115.15 | 257,321 | +2.93(+2.61%) |
Jul 05, 2024 | 111.62 | 112.94 | 110.20 | 112.22 | 166,529 | +0.80(+0.72%) |
Jul 03, 2024 | 111.71 | 112.59 | 110.56 | 111.42 | 144,926 | +0.51(+0.46%) |
Jul 02, 2024 | 109.81 | 111.65 | 109.30 | 110.91 | 228,261 | +1.48(+1.35%) |
Jul 01, 2024 | 110.62 | 111.12 | 107.57 | 109.43 | 314,023 | -1.20(-1.08%) |
Jun 28, 2024 | 110.62 | 112.60 | 109.10 | 110.63 | 532,335 | +1.30(+1.19%) |
Jun 27, 2024 | 109.11 | 109.38 | 107.04 | 109.33 | 301,150 | -0.01(-0.01%) |
Jun 26, 2024 | 109.27 | 111.01 | 108.26 | 109.34 | 215,776 | -0.46(-0.42%) |
Jun 25, 2024 | 111.59 | 111.59 | 108.69 | 109.80 | 225,857 | -1.51(-1.36%) |
Jun 24, 2024 | 112.01 | 113.22 | 110.41 | 111.31 | 314,914 | -1.03(-0.92%) |
Jun 21, 2024 | 113.19 | 113.39 | 111.94 | 112.34 | 691,495 | -1.14(-1.00%) |
Jun 20, 2024 | 117.21 | 117.50 | 113.33 | 113.48 | 249,050 | -5.01(-4.23%) |
Jun 18, 2024 | 119.26 | 120.15 | 117.28 | 118.49 | 356,629 | -0.96(-0.80%) |
Jun 17, 2024 | 117.11 | 119.86 | 115.60 | 119.45 | 273,978 | +1.98(+1.69%) |
Jun 14, 2024 | 118.55 | 119.38 | 117.18 | 117.47 | 288,045 | -3.65(-3.01%) |
Jun 13, 2024 | 121.37 | 121.63 | 118.27 | 121.12 | 387,154 | -0.70(-0.57%) |
Jun 12, 2024 | 121.91 | 125.27 | 120.23 | 121.82 | 677,580 | +4.57(+3.90%) |
Jun 11, 2024 | 117.60 | 117.79 | 115.31 | 117.25 | 468,294 | -1.32(-1.11%) |
Jun 10, 2024 | 117.05 | 119.82 | 117.01 | 118.57 | 222,559 | -0.58(-0.49%) |
Jun 07, 2024 | 120.76 | 122.62 | 118.48 | 119.15 | 177,543 | -3.06(-2.50%) |
Jun 06, 2024 | 123.01 | 123.01 | 120.95 | 122.21 | 153,261 | -1.27(-1.03%) |
Jun 05, 2024 | 123.94 | 124.31 | 122.50 | 123.48 | 305,164 | +1.73(+1.42%) |
Jun 04, 2024 | 123.24 | 123.47 | 120.91 | 121.75 | 208,934 | -1.89(-1.53%) |
Jun 03, 2024 | 126.57 | 128.00 | 122.06 | 123.64 | 264,944 | -2.53(-2.01%) |
May 31, 2024 | 124.26 | 126.29 | 121.77 | 126.17 | 335,597 | +2.87(+2.33%) |
May 30, 2024 | 122.93 | 125.00 | 122.23 | 123.30 | 194,777 | +1.28(+1.05%) |
May 29, 2024 | 124.02 | 125.20 | 121.43 | 122.02 | 293,596 | -5.59(-4.38%) |
May 28, 2024 | 128.96 | 130.33 | 125.64 | 127.61 | 167,315 | -0.19(-0.15%) |
May 24, 2024 | 126.19 | 129.14 | 125.51 | 127.80 | 183,615 | +3.58(+2.88%) |
May 23, 2024 | 128.83 | 128.83 | 121.68 | 124.22 | 345,242 | -3.36(-2.63%) |
May 22, 2024 | 128.45 | 130.31 | 126.33 | 127.58 | 276,516 | -0.66(-0.51%) |
May 21, 2024 | 129.26 | 130.42 | 127.38 | 128.24 | 227,579 | -3.38(-2.57%) |
May 20, 2024 | 130.63 | 132.74 | 129.88 | 131.62 | 173,235 | +1.43(+1.10%) |
May 17, 2024 | 131.07 | 131.55 | 129.21 | 130.19 | 117,194 | +0.00(+0.00%) |
May 16, 2024 | 130.26 | 132.42 | 128.94 | 130.19 | 186,895 | -1.38(-1.05%) |
May 15, 2024 | 133.34 | 133.34 | 128.83 | 131.57 | 163,112 | +0.91(+0.70%) |
May 14, 2024 | 128.67 | 130.93 | 127.40 | 130.66 | 210,801 | +3.57(+2.81%) |
May 13, 2024 | 126.00 | 129.21 | 126.00 | 127.09 | 197,372 | +2.49(+2.00%) |
May 10, 2024 | 129.31 | 129.31 | 124.59 | 124.60 | 172,882 | -3.36(-2.63%) |
May 09, 2024 | 127.13 | 128.82 | 124.64 | 127.96 | 188,427 | +1.06(+0.84%) |
May 08, 2024 | 124.05 | 127.46 | 123.17 | 126.90 | 218,787 | +0.78(+0.62%) |
May 07, 2024 | 124.99 | 127.57 | 123.91 | 126.12 | 317,972 | +1.36(+1.09%) |
May 06, 2024 | 123.89 | 125.00 | 121.96 | 124.76 | 215,579 | +2.39(+1.95%) |
May 03, 2024 | 125.10 | 126.12 | 121.91 | 122.37 | 188,896 | +1.35(+1.12%) |
May 02, 2024 | 121.12 | 121.33 | 118.49 | 121.02 | 218,186 | +2.31(+1.95%) |