Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 119.25 | 120.42 | 117.34 | 117.68 | 343,921 | -0.09(-0.08%) |
Jul 12, 2024 | 117.90 | 119.75 | 117.52 | 117.77 | 275,246 | +1.18(+1.01%) |
Jul 11, 2024 | 112.61 | 116.91 | 112.61 | 116.59 | 353,141 | +6.60(+6.00%) |
Jul 10, 2024 | 108.57 | 110.14 | 108.36 | 109.99 | 191,742 | +1.92(+1.78%) |
Jul 09, 2024 | 108.44 | 109.32 | 107.96 | 108.07 | 313,770 | -0.68(-0.63%) |
Jul 08, 2024 | 108.44 | 109.12 | 107.99 | 108.75 | 217,940 | +1.10(+1.02%) |
Jul 05, 2024 | 109.10 | 109.31 | 107.49 | 107.65 | 199,669 | -1.76(-1.61%) |
Jul 03, 2024 | 110.48 | 111.30 | 109.32 | 109.41 | 92,819 | -0.40(-0.36%) |
Jul 02, 2024 | 110.32 | 111.24 | 109.32 | 109.81 | 246,944 | -0.51(-0.46%) |
Jul 01, 2024 | 112.17 | 113.04 | 110.28 | 110.32 | 437,150 | -1.68(-1.50%) |
Jun 28, 2024 | 110.14 | 112.49 | 109.64 | 112.00 | 1,753,283 | +2.72(+2.49%) |
Jun 27, 2024 | 109.99 | 110.60 | 108.78 | 109.28 | 373,405 | -0.09(-0.08%) |
Jun 26, 2024 | 109.84 | 111.24 | 108.85 | 109.37 | 599,429 | -1.28(-1.16%) |
Jun 25, 2024 | 115.62 | 115.62 | 110.05 | 110.65 | 390,705 | -5.34(-4.60%) |
Jun 24, 2024 | 116.53 | 117.41 | 115.72 | 115.99 | 216,976 | -0.09(-0.08%) |
Jun 21, 2024 | 115.59 | 116.44 | 113.99 | 116.08 | 733,434 | +0.69(+0.60%) |
Jun 20, 2024 | 114.61 | 115.58 | 114.11 | 115.39 | 273,325 | +0.37(+0.32%) |
Jun 18, 2024 | 115.14 | 116.28 | 114.50 | 115.02 | 218,539 | -0.19(-0.16%) |
Jun 17, 2024 | 113.93 | 115.33 | 113.07 | 115.21 | 255,327 | +0.74(+0.65%) |
Jun 14, 2024 | 114.51 | 114.75 | 113.19 | 114.47 | 236,645 | -2.03(-1.74%) |
Jun 13, 2024 | 117.19 | 117.19 | 114.58 | 116.50 | 180,378 | -1.04(-0.88%) |
Jun 12, 2024 | 118.43 | 121.56 | 117.19 | 117.54 | 261,342 | +3.19(+2.79%) |
Jun 11, 2024 | 114.05 | 114.42 | 112.88 | 114.35 | 199,032 | -0.91(-0.79%) |
Jun 10, 2024 | 112.30 | 115.26 | 112.23 | 115.26 | 206,397 | +1.46(+1.28%) |
Jun 07, 2024 | 114.00 | 114.75 | 113.14 | 113.80 | 236,093 | -1.39(-1.21%) |
Jun 06, 2024 | 115.11 | 115.50 | 114.29 | 115.19 | 215,343 | -0.44(-0.38%) |
Jun 05, 2024 | 115.09 | 116.02 | 114.28 | 115.63 | 149,849 | +0.89(+0.78%) |
Jun 04, 2024 | 115.60 | 116.49 | 114.67 | 114.74 | 247,226 | -1.77(-1.52%) |
Jun 03, 2024 | 120.00 | 120.00 | 115.81 | 116.51 | 160,220 | -2.64(-2.22%) |
May 31, 2024 | 117.79 | 119.30 | 116.73 | 119.15 | 227,173 | +1.47(+1.25%) |
May 30, 2024 | 116.15 | 117.99 | 115.98 | 117.68 | 192,363 | +2.64(+2.30%) |
May 29, 2024 | 115.41 | 116.13 | 114.39 | 115.04 | 261,473 | -1.75(-1.50%) |
May 28, 2024 | 120.25 | 120.70 | 115.98 | 116.79 | 287,962 | -3.02(-2.52%) |
May 24, 2024 | 118.76 | 120.11 | 118.01 | 119.81 | 176,132 | +1.68(+1.42%) |
May 23, 2024 | 119.61 | 119.84 | 117.04 | 118.13 | 282,913 | -1.12(-0.94%) |
May 22, 2024 | 119.30 | 120.10 | 118.51 | 119.25 | 171,639 | -0.90(-0.75%) |
May 21, 2024 | 119.31 | 120.49 | 118.12 | 120.15 | 135,565 | +0.32(+0.27%) |
May 20, 2024 | 119.59 | 120.89 | 118.89 | 119.83 | 182,664 | +0.24(+0.20%) |
May 17, 2024 | 119.08 | 119.69 | 118.24 | 119.59 | 227,142 | +0.44(+0.37%) |
May 16, 2024 | 123.33 | 123.33 | 118.93 | 119.15 | 300,137 | -4.51(-3.65%) |
May 15, 2024 | 122.80 | 123.88 | 121.64 | 123.66 | 239,252 | +2.71(+2.24%) |
May 14, 2024 | 119.60 | 121.05 | 119.49 | 120.94 | 240,036 | +2.44(+2.06%) |
May 13, 2024 | 119.03 | 119.67 | 118.26 | 118.50 | 159,272 | +0.75(+0.64%) |
May 10, 2024 | 118.54 | 118.90 | 117.00 | 117.75 | 230,334 | -0.93(-0.78%) |
May 09, 2024 | 118.23 | 119.06 | 117.06 | 118.68 | 316,476 | +0.23(+0.19%) |
May 08, 2024 | 115.72 | 118.55 | 115.72 | 118.45 | 313,905 | +1.95(+1.68%) |
May 07, 2024 | 117.67 | 117.78 | 115.89 | 116.50 | 369,888 | -1.16(-0.98%) |
May 06, 2024 | 118.03 | 119.47 | 116.98 | 117.65 | 358,736 | +1.33(+1.14%) |
May 03, 2024 | 118.04 | 118.49 | 115.27 | 116.33 | 188,405 | +1.16(+1.00%) |
May 02, 2024 | 114.59 | 115.28 | 111.96 | 115.17 | 294,451 | +2.48(+2.20%) |