Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 116.93 | 117.00 | 113.84 | 114.26 | 2,205,712 | -3.13(-2.67%) |
Jul 18, 2024 | 117.19 | 119.64 | 115.92 | 117.39 | 3,074,425 | +0.83(+0.71%) |
Jul 17, 2024 | 118.76 | 120.12 | 116.45 | 116.56 | 5,389,787 | -4.12(-3.41%) |
Jul 16, 2024 | 116.35 | 120.86 | 115.67 | 120.68 | 3,387,926 | +4.80(+4.14%) |
Jul 15, 2024 | 112.82 | 116.69 | 112.82 | 115.88 | 3,913,395 | +3.55(+3.16%) |
Jul 12, 2024 | 111.00 | 113.70 | 109.97 | 112.33 | 2,820,774 | +2.38(+2.16%) |
Jul 11, 2024 | 111.57 | 111.69 | 108.93 | 109.95 | 1,977,257 | -0.87(-0.79%) |
Jul 10, 2024 | 107.27 | 110.99 | 106.72 | 110.82 | 3,173,180 | +4.41(+4.14%) |
Jul 09, 2024 | 106.22 | 106.96 | 104.96 | 106.41 | 1,394,663 | +0.03(+0.03%) |
Jul 08, 2024 | 106.26 | 107.21 | 106.07 | 106.38 | 1,573,350 | +0.82(+0.78%) |
Jul 05, 2024 | 105.16 | 106.59 | 103.80 | 105.56 | 3,537,208 | +0.93(+0.89%) |
Jul 03, 2024 | 107.17 | 107.22 | 104.19 | 104.63 | 1,811,349 | -2.33(-2.18%) |
Jul 02, 2024 | 106.00 | 107.69 | 105.36 | 106.96 | 1,756,732 | +0.56(+0.53%) |
Jul 01, 2024 | 106.47 | 106.47 | 103.95 | 106.40 | 2,025,630 | -0.18(-0.17%) |
Jun 28, 2024 | 106.45 | 107.50 | 105.95 | 106.58 | 2,365,016 | +0.98(+0.93%) |
Jun 27, 2024 | 106.19 | 106.69 | 104.83 | 105.60 | 2,434,840 | -0.54(-0.51%) |
Jun 26, 2024 | 106.47 | 107.52 | 105.05 | 106.14 | 2,669,825 | -1.24(-1.15%) |
Jun 25, 2024 | 105.52 | 108.11 | 105.05 | 107.38 | 2,393,679 | +2.42(+2.31%) |
Jun 24, 2024 | 105.47 | 107.06 | 104.83 | 104.96 | 2,695,135 | -1.42(-1.33%) |
Jun 21, 2024 | 105.30 | 106.67 | 104.76 | 106.38 | 5,350,025 | +0.58(+0.55%) |
Jun 20, 2024 | 107.38 | 107.59 | 105.44 | 105.80 | 2,672,109 | -0.66(-0.62%) |
Jun 18, 2024 | 106.16 | 107.08 | 105.45 | 106.46 | 2,248,872 | +0.16(+0.15%) |
Jun 17, 2024 | 104.31 | 106.86 | 103.28 | 106.30 | 2,293,114 | +1.93(+1.85%) |
Jun 14, 2024 | 105.27 | 105.89 | 103.98 | 104.37 | 3,280,343 | -1.96(-1.84%) |
Jun 13, 2024 | 102.89 | 107.00 | 101.93 | 106.33 | 5,538,899 | +3.69(+3.60%) |
Jun 12, 2024 | 97.88 | 103.85 | 97.75 | 102.64 | 6,249,836 | +6.42(+6.67%) |
Jun 11, 2024 | 93.06 | 96.43 | 91.76 | 96.22 | 3,307,214 | +2.70(+2.89%) |
Jun 10, 2024 | 90.08 | 94.34 | 90.00 | 93.52 | 2,431,341 | +2.71(+2.98%) |
Jun 07, 2024 | 91.59 | 91.81 | 90.49 | 90.81 | 1,304,145 | -0.91(-0.99%) |
Jun 06, 2024 | 91.72 | 92.32 | 90.76 | 91.72 | 1,556,811 | -0.56(-0.61%) |
Jun 05, 2024 | 91.50 | 92.35 | 90.12 | 92.28 | 2,074,623 | +1.60(+1.76%) |
Jun 04, 2024 | 91.41 | 91.45 | 89.58 | 90.68 | 2,115,189 | -0.71(-0.78%) |
Jun 03, 2024 | 93.31 | 93.38 | 90.37 | 91.39 | 1,756,572 | -1.27(-1.37%) |
May 31, 2024 | 91.00 | 92.75 | 89.53 | 92.66 | 2,445,549 | +1.98(+2.18%) |
May 30, 2024 | 90.72 | 91.62 | 90.00 | 90.68 | 1,914,944 | +0.66(+0.73%) |
May 29, 2024 | 90.00 | 91.00 | 89.88 | 90.02 | 2,417,356 | -1.33(-1.46%) |
May 28, 2024 | 92.51 | 93.13 | 90.82 | 91.35 | 2,568,351 | -0.81(-0.88%) |
May 24, 2024 | 92.15 | 92.48 | 91.38 | 92.16 | 1,705,901 | +0.95(+1.04%) |
May 23, 2024 | 94.09 | 94.11 | 90.61 | 91.21 | 2,289,623 | -2.22(-2.38%) |
May 22, 2024 | 93.36 | 93.84 | 92.18 | 93.43 | 2,314,183 | +0.98(+1.06%) |
May 21, 2024 | 92.68 | 93.44 | 91.55 | 92.45 | 1,631,425 | -1.60(-1.70%) |
May 20, 2024 | 93.16 | 94.62 | 93.02 | 94.05 | 1,806,140 | +1.11(+1.19%) |
May 17, 2024 | 94.11 | 94.11 | 92.14 | 92.94 | 1,584,003 | -0.47(-0.50%) |
May 16, 2024 | 93.33 | 94.55 | 92.92 | 93.41 | 2,213,232 | -0.30(-0.32%) |
May 15, 2024 | 94.56 | 94.56 | 92.69 | 93.70 | 2,417,043 | -0.03(-0.03%) |
May 14, 2024 | 94.05 | 95.01 | 93.54 | 93.73 | 1,829,091 | +0.52(+0.55%) |
May 13, 2024 | 91.72 | 93.40 | 91.72 | 93.22 | 1,673,862 | +1.69(+1.84%) |
May 10, 2024 | 91.78 | 92.08 | 90.63 | 91.53 | 1,785,677 | -0.05(-0.05%) |
May 09, 2024 | 92.13 | 92.54 | 91.36 | 91.58 | 2,384,260 | -0.98(-1.06%) |
May 08, 2024 | 91.08 | 92.63 | 90.85 | 92.56 | 1,858,909 | +0.68(+0.73%) |
May 07, 2024 | 91.77 | 92.79 | 91.41 | 91.89 | 1,719,624 | +0.77(+0.85%) |
May 06, 2024 | 92.12 | 92.30 | 90.84 | 91.11 | 2,160,751 | -0.72(-0.79%) |
May 03, 2024 | 91.52 | 92.81 | 90.24 | 91.84 | 3,588,841 | +2.77(+3.11%) |
May 02, 2024 | 90.35 | 91.57 | 88.44 | 89.07 | 4,047,788 | -0.58(-0.64%) |