Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 108.95 | 109.93 | 108.28 | 109.01 | 385,884 | +0.17(+0.16%) |
Jul 18, 2024 | 108.00 | 110.24 | 107.27 | 108.84 | 642,094 | +0.83(+0.77%) |
Jul 17, 2024 | 106.40 | 108.50 | 105.73 | 108.01 | 562,905 | +1.92(+1.81%) |
Jul 16, 2024 | 103.46 | 106.12 | 103.12 | 106.09 | 499,092 | +2.76(+2.67%) |
Jul 15, 2024 | 105.30 | 105.49 | 103.06 | 103.33 | 701,145 | -2.26(-2.14%) |
Jul 12, 2024 | 106.69 | 107.36 | 105.41 | 105.59 | 451,000 | -0.45(-0.42%) |
Jul 11, 2024 | 102.88 | 106.49 | 102.04 | 106.04 | 484,705 | +3.81(+3.73%) |
Jul 10, 2024 | 100.57 | 102.29 | 99.06 | 102.23 | 473,439 | +1.66(+1.65%) |
Jul 09, 2024 | 100.67 | 101.32 | 99.74 | 100.57 | 607,091 | -0.14(-0.14%) |
Jul 08, 2024 | 102.03 | 102.34 | 100.65 | 100.71 | 500,055 | -0.56(-0.55%) |
Jul 05, 2024 | 103.37 | 103.37 | 100.34 | 101.27 | 931,921 | -2.26(-2.18%) |
Jul 03, 2024 | 105.44 | 105.50 | 102.86 | 103.53 | 304,674 | -1.56(-1.48%) |
Jul 02, 2024 | 106.15 | 106.53 | 104.48 | 105.09 | 402,585 | -1.38(-1.30%) |
Jul 01, 2024 | 106.73 | 108.52 | 106.20 | 106.47 | 385,376 | -0.26(-0.24%) |
Jun 28, 2024 | 107.56 | 108.50 | 106.33 | 106.73 | 1,354,260 | -0.37(-0.35%) |
Jun 27, 2024 | 107.05 | 107.64 | 105.73 | 107.10 | 542,602 | -0.06(-0.06%) |
Jun 26, 2024 | 107.65 | 107.86 | 106.41 | 107.16 | 455,268 | -0.92(-0.85%) |
Jun 25, 2024 | 109.62 | 109.66 | 107.53 | 108.08 | 677,809 | -1.75(-1.59%) |
Jun 24, 2024 | 107.88 | 111.66 | 107.45 | 109.83 | 836,337 | +1.86(+1.72%) |
Jun 21, 2024 | 107.84 | 108.89 | 106.56 | 107.97 | 1,600,867 | +0.61(+0.57%) |
Jun 20, 2024 | 108.39 | 109.63 | 106.00 | 107.36 | 1,561,852 | -5.32(-4.72%) |
Jun 18, 2024 | 114.60 | 115.24 | 112.59 | 112.68 | 604,542 | -1.85(-1.62%) |
Jun 17, 2024 | 112.83 | 114.63 | 112.29 | 114.53 | 764,840 | +1.62(+1.43%) |
Jun 14, 2024 | 112.32 | 113.10 | 111.43 | 112.91 | 641,875 | +0.21(+0.19%) |
Jun 13, 2024 | 110.42 | 113.27 | 110.08 | 112.70 | 640,001 | +1.68(+1.51%) |
Jun 12, 2024 | 111.49 | 112.99 | 110.77 | 111.02 | 605,040 | +0.59(+0.53%) |
Jun 11, 2024 | 107.90 | 110.81 | 107.15 | 110.43 | 876,408 | +1.44(+1.32%) |
Jun 10, 2024 | 110.32 | 111.61 | 108.75 | 108.99 | 1,135,159 | -3.06(-2.73%) |
Jun 07, 2024 | 105.92 | 113.34 | 105.56 | 112.05 | 1,038,198 | +5.73(+5.39%) |
Jun 06, 2024 | 107.02 | 107.26 | 105.54 | 106.32 | 808,695 | -0.26(-0.24%) |
Jun 05, 2024 | 106.86 | 107.55 | 105.76 | 106.58 | 807,593 | +2.10(+2.01%) |
Jun 04, 2024 | 105.48 | 106.20 | 104.27 | 104.48 | 756,435 | -1.26(-1.19%) |
Jun 03, 2024 | 105.25 | 107.01 | 104.39 | 105.74 | 746,406 | +0.49(+0.47%) |
May 31, 2024 | 105.01 | 106.80 | 103.89 | 105.25 | 4,974,122 | -0.21(-0.20%) |
May 30, 2024 | 104.58 | 105.73 | 103.70 | 105.46 | 582,253 | +1.21(+1.16%) |
May 29, 2024 | 104.98 | 105.23 | 103.10 | 104.25 | 765,235 | -0.81(-0.77%) |
May 28, 2024 | 107.07 | 107.08 | 103.60 | 105.06 | 627,937 | -1.00(-0.94%) |
May 24, 2024 | 103.88 | 106.13 | 103.67 | 106.06 | 678,515 | +2.12(+2.04%) |
May 23, 2024 | 105.41 | 105.53 | 103.39 | 103.94 | 796,300 | -1.57(-1.49%) |
May 22, 2024 | 106.54 | 108.21 | 105.41 | 105.51 | 950,054 | -1.46(-1.36%) |
May 21, 2024 | 108.30 | 108.45 | 106.63 | 106.97 | 594,489 | -1.65(-1.52%) |
May 20, 2024 | 109.55 | 109.86 | 107.28 | 108.62 | 604,804 | -0.37(-0.34%) |
May 17, 2024 | 110.13 | 110.50 | 108.20 | 108.99 | 574,132 | -1.50(-1.36%) |
May 16, 2024 | 109.37 | 110.78 | 108.90 | 110.49 | 675,570 | +0.75(+0.68%) |
May 15, 2024 | 112.37 | 113.06 | 109.29 | 109.74 | 813,001 | -2.27(-2.03%) |
May 14, 2024 | 113.96 | 113.96 | 110.68 | 112.01 | 451,209 | -1.16(-1.03%) |
May 13, 2024 | 110.46 | 113.51 | 110.38 | 113.17 | 655,755 | +3.54(+3.23%) |
May 10, 2024 | 113.15 | 113.84 | 109.32 | 109.63 | 564,156 | -3.49(-3.09%) |
May 09, 2024 | 110.97 | 113.18 | 109.80 | 113.12 | 812,099 | +2.42(+2.19%) |
May 08, 2024 | 111.94 | 112.47 | 110.05 | 110.70 | 771,168 | -0.51(-0.46%) |
May 07, 2024 | 109.50 | 111.58 | 108.60 | 111.21 | 841,956 | +1.36(+1.24%) |
May 06, 2024 | 110.14 | 111.25 | 109.54 | 109.85 | 571,216 | -0.16(-0.15%) |
May 03, 2024 | 110.14 | 111.55 | 108.58 | 110.01 | 693,769 | +0.72(+0.66%) |
May 02, 2024 | 105.14 | 113.36 | 103.01 | 109.29 | 1,061,749 | -1.01(-0.92%) |