Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 112.30 | 114.20 | 111.54 | 113.37 | 872,217 | +1.53(+1.37%) |
Jul 19, 2024 | 111.08 | 113.14 | 110.61 | 111.84 | 546,344 | +0.56(+0.50%) |
Jul 18, 2024 | 115.55 | 116.74 | 110.67 | 111.28 | 908,996 | -4.25(-3.68%) |
Jul 17, 2024 | 116.55 | 117.70 | 114.60 | 115.53 | 794,848 | -2.85(-2.41%) |
Jul 16, 2024 | 119.49 | 121.05 | 118.25 | 118.38 | 974,213 | -0.04(-0.03%) |
Jul 15, 2024 | 123.50 | 123.96 | 118.05 | 118.42 | 1,100,333 | -3.85(-3.15%) |
Jul 12, 2024 | 120.75 | 123.58 | 120.16 | 122.27 | 1,325,496 | +1.66(+1.38%) |
Jul 11, 2024 | 116.32 | 120.79 | 115.61 | 120.61 | 1,910,678 | +5.26(+4.56%) |
Jul 10, 2024 | 113.04 | 116.13 | 111.40 | 115.35 | 1,359,166 | +2.97(+2.64%) |
Jul 09, 2024 | 115.22 | 115.97 | 111.79 | 112.38 | 1,099,913 | -3.34(-2.89%) |
Jul 08, 2024 | 116.83 | 118.00 | 113.94 | 115.72 | 1,080,988 | +0.85(+0.74%) |
Jul 05, 2024 | 115.78 | 117.24 | 114.39 | 114.87 | 918,071 | -1.01(-0.87%) |
Jul 03, 2024 | 114.45 | 116.08 | 114.45 | 115.88 | 428,902 | +1.21(+1.06%) |
Jul 02, 2024 | 115.66 | 116.44 | 113.51 | 114.67 | 1,246,765 | -0.81(-0.70%) |
Jul 01, 2024 | 114.30 | 115.57 | 112.34 | 115.48 | 1,377,250 | +1.57(+1.38%) |
Jun 28, 2024 | 114.94 | 116.02 | 113.55 | 113.91 | 1,338,158 | -0.85(-0.74%) |
Jun 27, 2024 | 109.54 | 115.95 | 109.48 | 114.76 | 1,115,518 | +4.72(+4.29%) |
Jun 26, 2024 | 108.97 | 111.39 | 108.43 | 110.04 | 860,659 | +1.09(+1.00%) |
Jun 25, 2024 | 108.86 | 109.73 | 107.10 | 108.95 | 886,521 | -0.03(-0.03%) |
Jun 24, 2024 | 107.98 | 110.64 | 106.96 | 108.98 | 1,286,987 | +0.14(+0.13%) |
Jun 21, 2024 | 108.45 | 108.89 | 106.75 | 108.84 | 1,655,073 | -0.15(-0.14%) |
Jun 20, 2024 | 109.93 | 111.12 | 107.06 | 108.99 | 901,426 | -0.98(-0.89%) |
Jun 18, 2024 | 111.60 | 111.65 | 109.84 | 109.97 | 892,646 | -2.37(-2.11%) |
Jun 17, 2024 | 113.91 | 114.50 | 110.62 | 112.34 | 573,017 | -1.84(-1.61%) |
Jun 14, 2024 | 112.17 | 115.00 | 112.06 | 114.18 | 860,656 | +1.65(+1.47%) |
Jun 13, 2024 | 116.49 | 116.49 | 112.36 | 112.53 | 1,130,641 | -2.11(-1.84%) |
Jun 12, 2024 | 113.69 | 116.88 | 112.23 | 114.64 | 1,500,782 | +3.07(+2.75%) |
Jun 11, 2024 | 112.65 | 112.65 | 110.09 | 111.57 | 1,428,931 | -1.20(-1.06%) |
Jun 10, 2024 | 111.26 | 113.07 | 108.60 | 112.77 | 1,315,860 | +0.82(+0.73%) |
Jun 07, 2024 | 113.00 | 113.07 | 110.05 | 111.95 | 960,321 | -1.16(-1.03%) |
Jun 06, 2024 | 107.48 | 113.73 | 107.48 | 113.11 | 2,486,526 | +5.90(+5.50%) |
Jun 05, 2024 | 104.00 | 107.77 | 103.44 | 107.21 | 1,488,536 | +4.24(+4.12%) |
Jun 04, 2024 | 104.29 | 104.66 | 99.83 | 102.97 | 2,269,495 | +0.18(+0.18%) |
Jun 03, 2024 | 103.97 | 105.22 | 98.78 | 102.79 | 2,330,342 | -1.26(-1.21%) |
May 31, 2024 | 107.00 | 107.00 | 100.51 | 104.05 | 4,330,885 | +10.87(+11.67%) |
May 30, 2024 | 100.00 | 100.01 | 92.96 | 93.18 | 3,260,931 | -9.12(-8.91%) |
May 29, 2024 | 98.88 | 102.53 | 98.62 | 102.30 | 1,462,665 | +2.17(+2.17%) |
May 28, 2024 | 104.52 | 104.52 | 99.50 | 100.13 | 1,652,306 | -4.82(-4.59%) |
May 24, 2024 | 106.04 | 106.04 | 103.58 | 104.95 | 863,712 | -1.10(-1.04%) |
May 23, 2024 | 109.59 | 109.59 | 105.80 | 106.05 | 1,272,222 | -1.81(-1.68%) |
May 22, 2024 | 110.85 | 111.61 | 107.63 | 107.86 | 734,471 | -1.54(-1.41%) |
May 21, 2024 | 110.25 | 111.22 | 108.49 | 109.40 | 602,785 | -1.26(-1.14%) |
May 20, 2024 | 110.00 | 111.23 | 108.52 | 110.66 | 740,181 | +0.58(+0.53%) |
May 17, 2024 | 108.25 | 110.17 | 107.62 | 110.08 | 1,084,137 | +1.87(+1.73%) |
May 16, 2024 | 111.12 | 111.58 | 108.18 | 108.21 | 997,790 | -3.02(-2.72%) |
May 15, 2024 | 110.25 | 111.65 | 108.06 | 111.23 | 727,633 | +1.92(+1.76%) |
May 14, 2024 | 107.12 | 110.00 | 107.06 | 109.31 | 1,178,998 | +1.91(+1.78%) |
May 13, 2024 | 106.65 | 107.63 | 105.60 | 107.40 | 580,710 | +1.35(+1.27%) |
May 10, 2024 | 105.80 | 106.60 | 104.65 | 106.05 | 708,570 | +1.06(+1.01%) |
May 09, 2024 | 105.99 | 106.57 | 104.93 | 104.99 | 572,340 | -0.66(-0.62%) |
May 08, 2024 | 105.72 | 106.36 | 105.00 | 105.65 | 574,083 | -1.30(-1.22%) |
May 07, 2024 | 105.46 | 107.58 | 103.43 | 106.95 | 1,069,449 | -0.34(-0.32%) |
May 06, 2024 | 105.91 | 107.88 | 105.82 | 107.29 | 682,305 | +1.63(+1.54%) |
May 03, 2024 | 107.69 | 107.94 | 105.51 | 105.66 | 690,290 | -0.44(-0.41%) |
May 02, 2024 | 107.11 | 107.68 | 103.90 | 106.10 | 1,156,050 | +0.35(+0.33%) |