Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 107.73 | 109.88 | 107.61 | 109.55 | 309,546 | +2.49(+2.33%) |
Jul 25, 2024 | 107.58 | 109.00 | 106.96 | 107.06 | 629,465 | -0.19(-0.18%) |
Jul 24, 2024 | 109.79 | 110.16 | 106.80 | 107.25 | 550,069 | -2.44(-2.22%) |
Jul 23, 2024 | 110.64 | 110.78 | 109.65 | 109.69 | 414,877 | -1.11(-1.00%) |
Jul 22, 2024 | 109.38 | 110.88 | 108.75 | 110.80 | 442,614 | +1.30(+1.19%) |
Jul 19, 2024 | 110.01 | 110.01 | 108.76 | 109.50 | 538,238 | -0.05(-0.05%) |
Jul 18, 2024 | 109.35 | 111.02 | 109.01 | 109.55 | 481,274 | -0.30(-0.27%) |
Jul 17, 2024 | 108.51 | 110.07 | 108.22 | 109.85 | 530,503 | +1.15(+1.06%) |
Jul 16, 2024 | 106.95 | 108.84 | 106.72 | 108.70 | 426,559 | +2.30(+2.16%) |
Jul 15, 2024 | 106.80 | 107.16 | 106.04 | 106.40 | 453,693 | +0.09(+0.08%) |
Jul 12, 2024 | 105.92 | 106.86 | 105.52 | 106.31 | 592,188 | +1.38(+1.32%) |
Jul 11, 2024 | 104.23 | 105.56 | 103.82 | 104.93 | 566,847 | +2.32(+2.26%) |
Jul 10, 2024 | 100.95 | 102.75 | 100.66 | 102.61 | 426,098 | +2.02(+2.01%) |
Jul 09, 2024 | 100.50 | 101.11 | 100.01 | 100.59 | 442,237 | +0.00(+0.00%) |
Jul 08, 2024 | 101.10 | 101.76 | 100.21 | 100.59 | 303,955 | -0.21(-0.21%) |
Jul 05, 2024 | 100.63 | 101.13 | 100.41 | 100.80 | 227,142 | +0.15(+0.15%) |
Jul 03, 2024 | 101.58 | 101.77 | 100.56 | 100.65 | 145,381 | -0.47(-0.46%) |
Jul 02, 2024 | 100.59 | 101.15 | 100.39 | 101.12 | 265,000 | +0.70(+0.70%) |
Jul 01, 2024 | 100.43 | 101.08 | 99.64 | 100.42 | 360,305 | -0.55(-0.54%) |
Jun 28, 2024 | 100.75 | 101.00 | 99.87 | 100.97 | 752,901 | +0.64(+0.64%) |
Jun 27, 2024 | 99.24 | 100.45 | 98.70 | 100.33 | 362,382 | +1.17(+1.18%) |
Jun 26, 2024 | 98.51 | 99.57 | 98.13 | 99.16 | 1,096,250 | -0.14(-0.14%) |
Jun 25, 2024 | 101.00 | 101.30 | 99.10 | 99.30 | 383,488 | -1.78(-1.76%) |
Jun 24, 2024 | 100.14 | 101.50 | 100.00 | 101.08 | 421,218 | +0.83(+0.83%) |
Jun 21, 2024 | 100.39 | 100.81 | 99.50 | 100.25 | 1,126,429 | +0.34(+0.34%) |
Jun 20, 2024 | 99.57 | 100.53 | 99.17 | 99.91 | 439,834 | +0.01(+0.01%) |
Jun 18, 2024 | 99.62 | 100.19 | 99.24 | 99.90 | 446,342 | +0.50(+0.51%) |
Jun 17, 2024 | 99.54 | 100.06 | 99.40 | 99.40 | 394,966 | -0.70(-0.70%) |
Jun 14, 2024 | 100.18 | 101.03 | 99.92 | 100.10 | 455,031 | -0.58(-0.58%) |
Jun 13, 2024 | 99.65 | 101.60 | 99.13 | 100.68 | 383,655 | +0.92(+0.92%) |
Jun 12, 2024 | 100.74 | 101.76 | 99.48 | 99.76 | 388,395 | +0.98(+0.99%) |
Jun 11, 2024 | 98.87 | 99.54 | 98.74 | 98.78 | 374,350 | -0.69(-0.70%) |
Jun 10, 2024 | 99.66 | 100.41 | 98.21 | 99.47 | 563,963 | -0.45(-0.45%) |
Jun 07, 2024 | 99.61 | 100.10 | 99.45 | 99.92 | 400,865 | -1.02(-1.01%) |
Jun 06, 2024 | 100.22 | 101.22 | 100.01 | 100.94 | 325,772 | +0.31(+0.31%) |
Jun 05, 2024 | 100.49 | 100.90 | 99.81 | 100.63 | 359,748 | +0.15(+0.15%) |
Jun 04, 2024 | 100.33 | 101.02 | 100.30 | 100.48 | 452,157 | +0.29(+0.29%) |
Jun 03, 2024 | 99.86 | 100.91 | 99.80 | 100.20 | 393,106 | +0.34(+0.34%) |
May 31, 2024 | 98.28 | 100.08 | 97.63 | 99.86 | 962,864 | +2.09(+2.13%) |
May 30, 2024 | 97.39 | 98.29 | 97.34 | 97.77 | 378,391 | +1.13(+1.17%) |
May 29, 2024 | 95.95 | 97.03 | 95.84 | 96.65 | 441,775 | -0.30(-0.31%) |
May 28, 2024 | 97.93 | 98.18 | 96.79 | 96.94 | 664,740 | -0.06(-0.06%) |
May 24, 2024 | 98.40 | 98.40 | 96.95 | 97.00 | 323,591 | -0.58(-0.60%) |
May 23, 2024 | 99.85 | 99.98 | 97.55 | 97.59 | 517,094 | -2.41(-2.41%) |
May 22, 2024 | 100.05 | 100.69 | 99.77 | 100.00 | 317,587 | -0.20(-0.20%) |
May 21, 2024 | 99.59 | 100.30 | 99.49 | 100.20 | 316,826 | +0.28(+0.28%) |
May 20, 2024 | 101.04 | 101.21 | 99.65 | 99.92 | 322,380 | -1.31(-1.29%) |
May 17, 2024 | 100.69 | 101.31 | 100.19 | 101.23 | 631,740 | +0.69(+0.69%) |
May 16, 2024 | 101.89 | 102.22 | 100.36 | 100.53 | 552,021 | -1.35(-1.32%) |
May 15, 2024 | 102.74 | 102.77 | 101.59 | 101.88 | 471,676 | +0.52(+0.51%) |
May 14, 2024 | 101.89 | 102.15 | 101.03 | 101.36 | 445,251 | +0.01(+0.01%) |
May 13, 2024 | 101.46 | 101.46 | 100.65 | 101.35 | 506,840 | +0.73(+0.73%) |
May 10, 2024 | 101.95 | 102.23 | 100.48 | 100.62 | 711,659 | -0.82(-0.81%) |
May 09, 2024 | 101.39 | 101.62 | 100.77 | 101.44 | 629,959 | +0.44(+0.43%) |
May 08, 2024 | 101.64 | 102.17 | 100.62 | 101.01 | 344,539 | -0.97(-0.95%) |
May 07, 2024 | 101.71 | 102.86 | 101.09 | 101.98 | 707,540 | +0.96(+0.95%) |
May 06, 2024 | 101.70 | 102.09 | 100.18 | 101.02 | 812,781 | +0.11(+0.11%) |
May 03, 2024 | 103.36 | 104.77 | 99.82 | 100.91 | 1,351,454 | -2.87(-2.76%) |
May 02, 2024 | 104.32 | 104.77 | 103.53 | 103.78 | 999,906 | +0.62(+0.60%) |