Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 107.02 | 107.37 | 106.84 | 107.27 | 43,355 | +0.59(+0.55%) |
Jul 15, 2024 | 106.88 | 107.32 | 106.36 | 106.68 | 373,016 | +0.32(+0.30%) |
Jul 12, 2024 | 106.01 | 107.04 | 105.91 | 106.36 | 25,742 | +0.58(+0.55%) |
Jul 11, 2024 | 106.71 | 106.86 | 105.65 | 105.78 | 46,133 | -0.87(-0.82%) |
Jul 10, 2024 | 105.96 | 106.67 | 105.83 | 106.65 | 29,748 | +0.95(+0.90%) |
Jul 09, 2024 | 105.83 | 105.89 | 105.61 | 105.70 | 94,784 | +0.14(+0.13%) |
Jul 08, 2024 | 105.66 | 105.71 | 105.40 | 105.56 | 31,927 | +0.04(+0.04%) |
Jul 05, 2024 | 104.94 | 105.54 | 104.83 | 105.52 | 47,735 | +0.64(+0.61%) |
Jul 03, 2024 | 104.37 | 104.88 | 104.37 | 104.88 | 256,413 | +0.54(+0.52%) |
Jul 02, 2024 | 103.42 | 104.36 | 103.39 | 104.34 | 102,292 | +0.62(+0.60%) |
Jul 01, 2024 | 103.74 | 103.79 | 103.20 | 103.72 | 28,396 | -0.06(-0.06%) |
Jun 28, 2024 | 104.40 | 104.90 | 103.60 | 103.78 | 73,481 | -0.40(-0.38%) |
Jun 27, 2024 | 103.91 | 104.26 | 103.84 | 104.18 | 531,407 | +0.21(+0.20%) |
Jun 26, 2024 | 103.58 | 104.10 | 103.58 | 103.97 | 31,680 | +0.07(+0.07%) |
Jun 25, 2024 | 103.64 | 103.90 | 103.47 | 103.90 | 43,249 | +0.44(+0.43%) |
Jun 24, 2024 | 103.86 | 104.20 | 103.44 | 103.46 | 28,624 | -0.36(-0.35%) |
Jun 21, 2024 | 103.86 | 103.93 | 103.53 | 103.82 | 43,443 | -0.08(-0.08%) |
Jun 20, 2024 | 104.42 | 104.53 | 103.68 | 103.90 | 102,801 | -0.28(-0.27%) |
Jun 18, 2024 | 104.01 | 104.24 | 103.87 | 104.19 | 27,436 | +0.20(+0.20%) |
Jun 17, 2024 | 103.03 | 104.20 | 102.92 | 103.98 | 59,174 | +0.92(+0.89%) |
Jun 14, 2024 | 102.78 | 103.08 | 102.59 | 103.06 | 63,911 | -0.02(-0.02%) |
Jun 13, 2024 | 103.26 | 103.26 | 102.64 | 103.08 | 30,169 | +0.19(+0.18%) |
Jun 12, 2024 | 102.96 | 103.30 | 102.85 | 102.89 | 34,492 | +0.91(+0.89%) |
Jun 11, 2024 | 101.40 | 101.98 | 101.07 | 101.98 | 50,826 | +0.35(+0.34%) |
Jun 10, 2024 | 101.18 | 101.74 | 101.16 | 101.63 | 121,889 | +0.26(+0.26%) |
Jun 07, 2024 | 101.25 | 101.93 | 101.11 | 101.37 | 74,139 | -0.14(-0.14%) |
Jun 06, 2024 | 101.55 | 101.64 | 101.24 | 101.51 | 44,767 | +0.05(+0.05%) |
Jun 05, 2024 | 100.85 | 101.52 | 100.45 | 101.46 | 31,939 | +1.14(+1.14%) |
Jun 04, 2024 | 100.02 | 100.42 | 99.75 | 100.32 | 30,076 | +0.19(+0.19%) |
Jun 03, 2024 | 100.50 | 100.50 | 99.44 | 100.13 | 35,478 | +0.07(+0.07%) |
May 31, 2024 | 99.59 | 100.06 | 98.45 | 100.06 | 199,338 | +0.66(+0.66%) |
May 30, 2024 | 99.76 | 99.82 | 99.24 | 99.40 | 33,065 | -0.58(-0.58%) |
May 29, 2024 | 99.89 | 100.29 | 99.89 | 99.98 | 48,131 | -0.71(-0.71%) |
May 28, 2024 | 100.85 | 100.85 | 100.26 | 100.69 | 57,643 | -0.08(-0.08%) |
May 24, 2024 | 100.40 | 100.86 | 100.26 | 100.77 | 15,632 | +0.69(+0.69%) |
May 23, 2024 | 101.47 | 101.47 | 99.83 | 100.08 | 154,806 | -0.70(-0.69%) |
May 22, 2024 | 100.91 | 101.09 | 100.44 | 100.78 | 41,527 | -0.34(-0.34%) |
May 21, 2024 | 100.73 | 101.12 | 100.73 | 101.12 | 69,757 | +0.22(+0.22%) |
May 20, 2024 | 100.77 | 101.10 | 100.76 | 100.90 | 31,284 | +0.14(+0.14%) |
May 17, 2024 | 100.64 | 100.76 | 100.43 | 100.76 | 43,020 | +0.16(+0.16%) |
May 16, 2024 | 100.81 | 101.03 | 100.60 | 100.60 | 23,995 | -0.20(-0.20%) |
May 15, 2024 | 99.92 | 100.81 | 99.91 | 100.80 | 29,572 | +1.26(+1.27%) |
May 14, 2024 | 99.06 | 99.60 | 98.98 | 99.54 | 33,450 | +0.46(+0.46%) |
May 13, 2024 | 99.41 | 99.41 | 98.89 | 99.08 | 24,710 | +0.08(+0.08%) |
May 10, 2024 | 99.22 | 99.36 | 98.81 | 99.00 | 29,506 | +0.04(+0.04%) |
May 09, 2024 | 98.43 | 98.96 | 98.27 | 98.96 | 812,859 | +0.61(+0.62%) |
May 08, 2024 | 98.03 | 98.48 | 97.97 | 98.35 | 35,773 | -0.11(-0.11%) |
May 07, 2024 | 98.47 | 98.65 | 98.30 | 98.46 | 24,685 | +0.12(+0.12%) |
May 06, 2024 | 97.65 | 98.35 | 97.61 | 98.34 | 173,588 | +1.07(+1.10%) |
May 03, 2024 | 97.33 | 97.35 | 96.77 | 97.27 | 41,372 | +1.24(+1.29%) |
May 02, 2024 | 95.78 | 96.18 | 95.20 | 96.03 | 25,714 | +0.97(+1.02%) |