Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 92.74 | 92.92 | 90.02 | 92.09 | 2,235,709 | -1.72(-1.83%) |
Jul 18, 2024 | 94.61 | 98.22 | 93.45 | 93.81 | 2,324,419 | -1.27(-1.34%) |
Jul 17, 2024 | 97.31 | 99.25 | 92.65 | 95.08 | 2,468,968 | -2.63(-2.69%) |
Jul 16, 2024 | 95.36 | 98.09 | 94.27 | 97.71 | 2,586,628 | +2.22(+2.32%) |
Jul 15, 2024 | 93.60 | 96.95 | 93.12 | 95.49 | 2,639,841 | -2.38(-2.43%) |
Jul 12, 2024 | 98.98 | 99.70 | 96.83 | 97.87 | 1,968,425 | -0.08(-0.08%) |
Jul 11, 2024 | 98.36 | 100.19 | 96.91 | 97.95 | 2,708,255 | +1.05(+1.08%) |
Jul 10, 2024 | 91.04 | 97.30 | 90.75 | 96.90 | 4,171,263 | +6.43(+7.11%) |
Jul 09, 2024 | 96.85 | 98.02 | 90.32 | 90.47 | 6,425,696 | -8.68(-8.75%) |
Jul 08, 2024 | 99.15 | 101.65 | 99.11 | 99.15 | 2,193,846 | +0.80(+0.81%) |
Jul 05, 2024 | 98.78 | 100.34 | 97.13 | 98.35 | 2,229,830 | -1.74(-1.74%) |
Jul 03, 2024 | 98.10 | 101.38 | 97.00 | 100.09 | 2,309,130 | +3.03(+3.12%) |
Jul 02, 2024 | 98.81 | 102.56 | 96.00 | 97.06 | 4,115,008 | -0.35(-0.36%) |
Jul 01, 2024 | 95.25 | 97.44 | 94.82 | 97.41 | 2,451,431 | +1.89(+1.98%) |
Jun 28, 2024 | 96.50 | 96.60 | 93.54 | 95.52 | 4,489,175 | -0.75(-0.78%) |
Jun 27, 2024 | 98.48 | 99.10 | 94.88 | 96.27 | 4,049,520 | -4.01(-4.00%) |
Jun 26, 2024 | 95.52 | 100.63 | 95.03 | 100.28 | 4,846,332 | +7.51(+8.10%) |
Jun 25, 2024 | 95.20 | 96.11 | 92.61 | 92.77 | 3,220,482 | -3.63(-3.77%) |
Jun 24, 2024 | 93.55 | 96.53 | 93.19 | 96.40 | 3,279,690 | +1.74(+1.84%) |
Jun 21, 2024 | 93.00 | 96.00 | 92.29 | 94.66 | 5,570,247 | +0.87(+0.93%) |
Jun 20, 2024 | 97.70 | 97.99 | 93.73 | 93.79 | 5,660,851 | -5.75(-5.78%) |
Jun 18, 2024 | 100.36 | 102.50 | 98.70 | 99.54 | 3,526,945 | -1.09(-1.08%) |
Jun 17, 2024 | 102.74 | 104.16 | 98.95 | 100.63 | 4,290,709 | -2.88(-2.78%) |
Jun 14, 2024 | 107.10 | 108.59 | 103.32 | 103.51 | 3,910,611 | -4.32(-4.01%) |
Jun 13, 2024 | 111.19 | 112.87 | 107.27 | 107.83 | 4,276,644 | -4.40(-3.92%) |
Jun 12, 2024 | 116.57 | 118.36 | 111.37 | 112.23 | 2,733,535 | -1.32(-1.16%) |
Jun 11, 2024 | 113.12 | 113.74 | 111.72 | 113.55 | 1,964,326 | -0.09(-0.08%) |
Jun 10, 2024 | 113.58 | 114.47 | 112.01 | 113.64 | 1,707,930 | -0.88(-0.77%) |
Jun 07, 2024 | 116.35 | 117.13 | 113.81 | 114.52 | 2,064,437 | -3.23(-2.74%) |
Jun 06, 2024 | 116.57 | 118.08 | 114.01 | 117.74 | 3,013,274 | -0.47(-0.40%) |
Jun 05, 2024 | 118.62 | 119.83 | 117.05 | 118.21 | 1,651,853 | +0.34(+0.29%) |
Jun 04, 2024 | 119.31 | 120.18 | 117.60 | 117.87 | 2,127,357 | -2.57(-2.13%) |
Jun 03, 2024 | 124.38 | 124.38 | 119.35 | 120.44 | 2,131,653 | -1.69(-1.39%) |
May 31, 2024 | 123.73 | 124.84 | 119.76 | 122.14 | 3,538,514 | -1.19(-0.96%) |
May 30, 2024 | 123.11 | 125.47 | 122.86 | 123.32 | 1,563,485 | +0.34(+0.28%) |
May 29, 2024 | 124.25 | 125.89 | 122.95 | 122.98 | 1,771,205 | -4.30(-3.38%) |
May 28, 2024 | 127.81 | 129.02 | 125.43 | 127.29 | 2,113,051 | +0.17(+0.13%) |
May 24, 2024 | 123.50 | 127.23 | 123.18 | 127.12 | 1,452,803 | +4.62(+3.77%) |
May 23, 2024 | 126.29 | 126.29 | 122.22 | 122.50 | 1,759,928 | -3.52(-2.79%) |
May 22, 2024 | 123.54 | 127.88 | 122.35 | 126.01 | 2,432,531 | -0.16(-0.13%) |
May 21, 2024 | 128.35 | 130.32 | 126.17 | 126.17 | 1,661,042 | -3.50(-2.70%) |
May 20, 2024 | 130.52 | 130.52 | 125.83 | 129.67 | 2,220,625 | -0.97(-0.74%) |
May 17, 2024 | 129.19 | 134.25 | 128.77 | 130.63 | 2,291,812 | +1.92(+1.49%) |
May 16, 2024 | 128.13 | 129.96 | 126.28 | 128.71 | 1,749,993 | +1.61(+1.27%) |
May 15, 2024 | 136.75 | 136.99 | 126.18 | 127.10 | 3,943,319 | -7.86(-5.82%) |
May 14, 2024 | 132.51 | 136.49 | 132.37 | 134.96 | 2,169,512 | +3.94(+3.00%) |
May 13, 2024 | 130.62 | 133.79 | 129.99 | 131.02 | 1,568,375 | +1.88(+1.46%) |
May 10, 2024 | 133.41 | 133.41 | 128.58 | 129.14 | 1,927,744 | -3.92(-2.94%) |
May 09, 2024 | 130.72 | 133.40 | 129.02 | 133.06 | 1,971,045 | +3.08(+2.37%) |
May 08, 2024 | 127.64 | 130.40 | 126.33 | 129.98 | 1,835,920 | -1.09(-0.83%) |
May 07, 2024 | 129.87 | 135.25 | 129.53 | 131.06 | 2,438,648 | +0.77(+0.59%) |
May 06, 2024 | 130.00 | 131.01 | 127.18 | 130.30 | 1,966,752 | +2.67(+2.09%) |
May 03, 2024 | 127.63 | 130.45 | 126.91 | 127.63 | 2,609,706 | +2.79(+2.23%) |
May 02, 2024 | 117.07 | 127.01 | 116.92 | 124.84 | 4,506,326 | +6.28(+5.29%) |