Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 118.33 | 120.38 | 117.58 | 117.81 | 196,838 | -0.34(-0.29%) |
Jul 24, 2024 | 119.29 | 120.84 | 117.80 | 118.15 | 163,911 | -1.27(-1.06%) |
Jul 23, 2024 | 118.01 | 120.34 | 118.01 | 119.42 | 91,190 | +1.49(+1.26%) |
Jul 22, 2024 | 116.46 | 118.42 | 115.92 | 117.93 | 82,349 | +1.20(+1.03%) |
Jul 19, 2024 | 116.25 | 116.80 | 114.73 | 116.73 | 114,896 | +0.33(+0.28%) |
Jul 18, 2024 | 117.60 | 119.30 | 116.31 | 116.40 | 81,642 | -2.41(-2.03%) |
Jul 17, 2024 | 116.26 | 119.53 | 115.47 | 118.81 | 106,943 | +2.55(+2.19%) |
Jul 16, 2024 | 114.73 | 116.93 | 112.61 | 116.26 | 120,091 | +2.52(+2.22%) |
Jul 15, 2024 | 111.74 | 113.82 | 110.37 | 113.74 | 164,538 | +2.12(+1.90%) |
Jul 12, 2024 | 109.81 | 111.89 | 109.40 | 111.62 | 227,904 | +2.80(+2.57%) |
Jul 11, 2024 | 109.74 | 111.20 | 108.42 | 108.82 | 146,624 | +1.22(+1.13%) |
Jul 10, 2024 | 107.76 | 108.05 | 107.00 | 107.60 | 103,587 | +0.50(+0.47%) |
Jul 09, 2024 | 106.49 | 107.80 | 105.79 | 107.10 | 87,806 | +0.31(+0.29%) |
Jul 08, 2024 | 107.16 | 107.38 | 106.55 | 106.79 | 95,063 | +0.39(+0.37%) |
Jul 05, 2024 | 106.70 | 107.84 | 106.29 | 106.40 | 119,026 | -0.61(-0.57%) |
Jul 03, 2024 | 107.99 | 108.73 | 106.49 | 107.01 | 68,840 | -0.87(-0.81%) |
Jul 02, 2024 | 106.46 | 108.50 | 106.04 | 107.88 | 215,461 | +1.86(+1.75%) |
Jul 01, 2024 | 106.83 | 106.83 | 104.56 | 106.02 | 187,067 | -0.18(-0.17%) |
Jun 28, 2024 | 108.04 | 108.04 | 105.63 | 106.20 | 735,222 | -1.08(-1.01%) |
Jun 27, 2024 | 105.71 | 107.36 | 105.12 | 107.28 | 90,779 | +2.04(+1.94%) |
Jun 26, 2024 | 104.50 | 105.52 | 103.74 | 105.24 | 121,395 | +0.03(+0.03%) |
Jun 25, 2024 | 106.70 | 107.16 | 104.81 | 105.21 | 83,830 | -1.72(-1.61%) |
Jun 24, 2024 | 105.70 | 107.26 | 105.34 | 106.93 | 89,937 | +1.89(+1.80%) |
Jun 21, 2024 | 103.91 | 106.11 | 103.28 | 105.04 | 359,277 | +1.40(+1.35%) |
Jun 20, 2024 | 102.90 | 104.31 | 102.64 | 103.64 | 99,322 | +0.10(+0.10%) |
Jun 18, 2024 | 104.54 | 105.45 | 103.53 | 103.54 | 58,226 | -1.18(-1.13%) |
Jun 17, 2024 | 104.65 | 106.13 | 104.36 | 104.72 | 78,408 | -0.75(-0.71%) |
Jun 14, 2024 | 105.02 | 105.93 | 104.98 | 105.47 | 53,247 | -0.65(-0.61%) |
Jun 13, 2024 | 105.90 | 106.28 | 105.16 | 106.12 | 52,354 | -0.40(-0.37%) |
Jun 12, 2024 | 108.32 | 108.55 | 106.07 | 106.52 | 68,995 | +0.72(+0.68%) |
Jun 11, 2024 | 105.88 | 106.31 | 104.56 | 105.80 | 72,900 | -0.40(-0.37%) |
Jun 10, 2024 | 106.69 | 106.69 | 104.99 | 106.20 | 82,210 | -1.24(-1.16%) |
Jun 07, 2024 | 107.70 | 108.23 | 106.88 | 107.44 | 66,892 | -1.48(-1.36%) |
Jun 06, 2024 | 108.86 | 110.27 | 108.53 | 108.92 | 54,719 | -0.60(-0.55%) |
Jun 05, 2024 | 111.53 | 111.53 | 109.52 | 109.52 | 50,150 | -1.50(-1.35%) |
Jun 04, 2024 | 110.28 | 111.55 | 109.76 | 111.02 | 48,453 | +0.34(+0.31%) |
Jun 03, 2024 | 111.24 | 112.63 | 110.46 | 110.68 | 77,973 | -0.66(-0.59%) |
May 31, 2024 | 108.44 | 111.46 | 108.34 | 111.34 | 128,901 | +3.48(+3.23%) |
May 30, 2024 | 106.61 | 108.69 | 106.48 | 107.86 | 126,292 | +1.63(+1.54%) |
May 29, 2024 | 106.79 | 107.75 | 105.90 | 106.23 | 80,636 | -1.28(-1.19%) |
May 28, 2024 | 108.56 | 109.04 | 106.86 | 107.51 | 96,951 | -0.20(-0.18%) |
May 24, 2024 | 107.83 | 108.89 | 106.78 | 107.71 | 109,391 | +0.64(+0.59%) |
May 23, 2024 | 109.32 | 109.32 | 106.75 | 107.07 | 87,574 | -2.43(-2.22%) |
May 22, 2024 | 111.40 | 111.92 | 109.26 | 109.50 | 85,507 | -2.09(-1.87%) |
May 21, 2024 | 111.61 | 112.51 | 110.70 | 111.59 | 99,471 | -0.14(-0.12%) |
May 20, 2024 | 112.47 | 112.84 | 111.55 | 111.73 | 80,383 | -1.01(-0.90%) |
May 17, 2024 | 113.56 | 113.61 | 112.25 | 112.74 | 66,510 | -0.53(-0.47%) |
May 16, 2024 | 111.61 | 113.50 | 109.67 | 113.27 | 69,785 | +1.16(+1.04%) |
May 15, 2024 | 111.25 | 112.47 | 110.77 | 112.10 | 89,882 | +2.02(+1.83%) |
May 14, 2024 | 111.53 | 111.53 | 109.86 | 110.09 | 69,090 | +0.38(+0.34%) |
May 13, 2024 | 111.80 | 112.56 | 109.54 | 109.71 | 71,979 | -1.38(-1.24%) |
May 10, 2024 | 110.94 | 111.60 | 109.69 | 111.09 | 79,506 | +0.36(+0.32%) |
May 09, 2024 | 109.07 | 112.33 | 109.07 | 110.73 | 113,527 | +0.86(+0.79%) |
May 08, 2024 | 109.76 | 111.00 | 109.30 | 109.87 | 64,665 | -0.34(-0.31%) |
May 07, 2024 | 109.16 | 110.33 | 109.12 | 110.20 | 107,268 | +1.27(+1.17%) |
May 06, 2024 | 110.28 | 111.15 | 108.76 | 108.93 | 75,998 | -0.46(-0.42%) |
May 03, 2024 | 109.87 | 110.28 | 108.45 | 109.39 | 79,771 | +0.83(+0.76%) |
May 02, 2024 | 107.18 | 108.58 | 106.70 | 108.56 | 82,959 | +2.07(+1.94%) |