Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 103.59 | 105.39 | 98.10 | 99.24 | 347,492 | -5.53(-5.28%) |
Jul 18, 2024 | 106.05 | 106.59 | 97.06 | 104.77 | 940,310 | +5.63(+5.68%) |
Jul 17, 2024 | 105.55 | 106.42 | 97.16 | 99.14 | 1,131,682 | -15.33(-13.39%) |
Jul 16, 2024 | 118.59 | 119.60 | 111.45 | 114.47 | 451,811 | -4.17(-3.51%) |
Jul 15, 2024 | 122.89 | 123.83 | 116.33 | 118.64 | 581,298 | -1.38(-1.15%) |
Jul 12, 2024 | 118.40 | 124.92 | 116.50 | 120.02 | 728,753 | +3.22(+2.76%) |
Jul 11, 2024 | 133.51 | 133.95 | 116.15 | 116.80 | 1,411,518 | -14.69(-11.17%) |
Jul 10, 2024 | 130.00 | 131.75 | 126.80 | 131.49 | 710,972 | +6.64(+5.32%) |
Jul 09, 2024 | 123.12 | 129.32 | 119.83 | 124.85 | 784,164 | +6.04(+5.08%) |
Jul 08, 2024 | 117.80 | 123.61 | 116.81 | 118.81 | 561,857 | +4.07(+3.55%) |
Jul 05, 2024 | 117.86 | 120.36 | 114.57 | 114.74 | 602,232 | -4.62(-3.87%) |
Jul 03, 2024 | 107.59 | 119.36 | 107.03 | 119.36 | 651,614 | +9.94(+9.08%) |
Jul 02, 2024 | 107.24 | 110.64 | 106.55 | 109.42 | 414,309 | -2.69(-2.40%) |
Jul 01, 2024 | 111.06 | 113.33 | 102.61 | 112.11 | 659,033 | +0.91(+0.82%) |
Jun 28, 2024 | 112.81 | 118.65 | 109.82 | 111.20 | 610,960 | -0.95(-0.85%) |
Jun 27, 2024 | 112.48 | 116.37 | 110.03 | 112.15 | 519,544 | -4.44(-3.81%) |
Jun 26, 2024 | 116.17 | 119.80 | 109.56 | 116.59 | 959,549 | +0.17(+0.15%) |
Jun 25, 2024 | 107.57 | 116.60 | 104.32 | 116.42 | 1,042,862 | +14.25(+13.94%) |
Jun 24, 2024 | 111.75 | 113.90 | 102.02 | 102.17 | 1,045,037 | -16.43(-13.85%) |
Jun 21, 2024 | 118.92 | 125.77 | 113.73 | 118.61 | 1,075,754 | -7.55(-5.99%) |
Jun 20, 2024 | 144.44 | 146.18 | 123.48 | 126.16 | 1,555,708 | -9.72(-7.16%) |
Jun 18, 2024 | 127.35 | 137.14 | 126.43 | 135.88 | 528,441 | +8.72(+6.86%) |
Jun 17, 2024 | 130.70 | 132.29 | 124.19 | 127.17 | 643,876 | -1.82(-1.41%) |
Jun 14, 2024 | 125.15 | 130.38 | 122.30 | 128.99 | 566,288 | +4.78(+3.85%) |
Jun 13, 2024 | 124.36 | 124.82 | 119.94 | 124.21 | 414,088 | +8.01(+6.90%) |
Jun 12, 2024 | 112.49 | 119.08 | 111.80 | 116.20 | 463,826 | +7.48(+6.88%) |
Jun 11, 2024 | 110.10 | 111.97 | 104.80 | 108.71 | 310,518 | -1.66(-1.51%) |
Jun 10, 2024 | 107.62 | 112.47 | 101.79 | 110.38 | 435,395 | +1.76(+1.62%) |
Jun 07, 2024 | 106.67 | 109.98 | 103.51 | 108.61 | 527,538 | +0.08(+0.07%) |
Jun 06, 2024 | 114.46 | 117.32 | 104.06 | 108.53 | 985,165 | -3.08(-2.76%) |
Jun 05, 2024 | 104.40 | 111.61 | 102.96 | 111.61 | 624,898 | +10.48(+10.36%) |
Jun 04, 2024 | 99.85 | 101.36 | 97.03 | 101.13 | 446,252 | +2.46(+2.49%) |
Jun 03, 2024 | 96.53 | 98.75 | 93.75 | 98.67 | 675,962 | +8.62(+9.57%) |
May 31, 2024 | 94.81 | 95.04 | 85.59 | 90.05 | 851,506 | -1.26(-1.38%) |
May 30, 2024 | 98.40 | 100.43 | 89.99 | 91.32 | 756,849 | -7.51(-7.60%) |
May 29, 2024 | 95.95 | 99.92 | 92.27 | 98.83 | 636,427 | +1.46(+1.50%) |
May 28, 2024 | 91.36 | 98.92 | 90.87 | 97.37 | 764,558 | +11.92(+13.95%) |
May 24, 2024 | 82.30 | 85.44 | 80.21 | 85.44 | 408,596 | +4.24(+5.22%) |
May 23, 2024 | 78.64 | 84.96 | 78.13 | 81.20 | 1,238,406 | +12.77(+18.66%) |
May 22, 2024 | 69.42 | 70.15 | 66.09 | 68.44 | 774,431 | -0.78(-1.12%) |
May 21, 2024 | 66.68 | 69.24 | 66.00 | 69.21 | 331,621 | +0.76(+1.10%) |
May 20, 2024 | 67.02 | 68.93 | 66.56 | 68.46 | 347,933 | +3.27(+5.02%) |
May 17, 2024 | 68.05 | 68.22 | 64.20 | 65.18 | 278,962 | -2.74(-4.03%) |
May 16, 2024 | 68.67 | 69.95 | 67.52 | 67.92 | 378,388 | -0.42(-0.61%) |
May 15, 2024 | 65.20 | 68.62 | 64.20 | 68.34 | 419,827 | +4.60(+7.21%) |
May 14, 2024 | 61.43 | 64.14 | 60.52 | 63.74 | 243,757 | +1.25(+2.01%) |
May 13, 2024 | 62.61 | 63.20 | 59.98 | 62.48 | 343,129 | +0.81(+1.31%) |
May 10, 2024 | 62.39 | 63.80 | 60.90 | 61.68 | 365,573 | +1.38(+2.29%) |
May 09, 2024 | 62.69 | 63.44 | 59.54 | 60.29 | 515,120 | -2.26(-3.61%) |
May 08, 2024 | 61.06 | 63.54 | 61.06 | 62.55 | 287,421 | -0.21(-0.33%) |
May 07, 2024 | 63.47 | 64.41 | 60.61 | 62.76 | 697,616 | -2.19(-3.37%) |
May 06, 2024 | 61.37 | 65.11 | 60.95 | 64.95 | 445,008 | +4.45(+7.35%) |
May 03, 2024 | 59.18 | 61.11 | 58.36 | 60.50 | 455,328 | +3.82(+6.74%) |
May 02, 2024 | 54.98 | 57.04 | 53.38 | 56.68 | 545,897 | +3.46(+6.51%) |