Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 120.77 | 123.19 | 120.77 | 123.17 | 105,160 | +2.81(+2.33%) |
Jul 15, 2024 | 120.13 | 120.75 | 119.49 | 120.36 | 29,749 | +0.92(+0.77%) |
Jul 12, 2024 | 118.99 | 119.77 | 118.86 | 119.44 | 55,709 | +1.00(+0.84%) |
Jul 11, 2024 | 116.09 | 118.44 | 116.09 | 118.44 | 33,257 | +4.09(+3.58%) |
Jul 10, 2024 | 112.59 | 114.35 | 112.59 | 114.35 | 43,977 | +2.65(+2.37%) |
Jul 09, 2024 | 112.58 | 112.68 | 111.53 | 111.70 | 135,144 | -1.11(-0.98%) |
Jul 08, 2024 | 113.06 | 113.21 | 112.43 | 112.81 | 27,157 | +0.36(+0.32%) |
Jul 05, 2024 | 113.85 | 113.85 | 112.08 | 112.45 | 33,852 | -1.43(-1.26%) |
Jul 03, 2024 | 113.74 | 114.28 | 113.60 | 113.88 | 18,082 | +0.38(+0.33%) |
Jul 02, 2024 | 113.16 | 113.57 | 112.83 | 113.50 | 19,388 | +0.16(+0.14%) |
Jul 01, 2024 | 114.76 | 114.76 | 112.97 | 113.34 | 61,598 | -1.07(-0.94%) |
Jun 28, 2024 | 114.42 | 114.95 | 113.79 | 114.41 | 17,143 | +0.58(+0.51%) |
Jun 27, 2024 | 113.03 | 113.83 | 112.94 | 113.83 | 16,488 | +0.64(+0.57%) |
Jun 26, 2024 | 113.25 | 113.25 | 112.60 | 113.19 | 19,811 | -0.31(-0.27%) |
Jun 25, 2024 | 114.65 | 114.65 | 112.89 | 113.50 | 51,418 | -1.20(-1.05%) |
Jun 24, 2024 | 114.24 | 115.16 | 113.78 | 114.70 | 21,435 | +0.87(+0.76%) |
Jun 21, 2024 | 114.06 | 114.06 | 113.09 | 113.83 | 20,200 | -0.25(-0.22%) |
Jun 20, 2024 | 114.68 | 114.86 | 113.81 | 114.08 | 25,900 | -0.30(-0.26%) |
Jun 18, 2024 | 114.20 | 114.82 | 113.92 | 114.38 | 35,396 | +0.15(+0.13%) |
Jun 17, 2024 | 112.91 | 114.23 | 112.43 | 114.23 | 95,476 | +1.17(+1.03%) |
Jun 14, 2024 | 114.31 | 114.31 | 112.39 | 113.07 | 68,129 | -2.06(-1.79%) |
Jun 13, 2024 | 115.92 | 115.92 | 114.13 | 115.13 | 28,462 | -0.72(-0.62%) |
Jun 12, 2024 | 116.30 | 117.39 | 115.48 | 115.85 | 34,354 | +1.29(+1.12%) |
Jun 11, 2024 | 114.65 | 114.65 | 113.19 | 114.56 | 14,030 | -0.20(-0.17%) |
Jun 10, 2024 | 113.14 | 114.91 | 113.14 | 114.76 | 22,304 | +0.77(+0.67%) |
Jun 07, 2024 | 113.67 | 114.28 | 113.13 | 113.99 | 25,831 | -0.45(-0.39%) |
Jun 06, 2024 | 114.93 | 114.93 | 113.99 | 114.44 | 16,498 | -0.45(-0.39%) |
Jun 05, 2024 | 114.60 | 114.89 | 113.39 | 114.89 | 21,644 | +0.92(+0.80%) |
Jun 04, 2024 | 115.91 | 115.91 | 113.21 | 113.97 | 26,074 | -1.85(-1.60%) |
Jun 03, 2024 | 118.14 | 118.14 | 115.22 | 115.83 | 10,658 | -2.05(-1.74%) |
May 31, 2024 | 117.12 | 117.88 | 116.06 | 117.88 | 19,113 | +1.41(+1.21%) |
May 30, 2024 | 115.23 | 116.48 | 115.23 | 116.48 | 17,326 | +1.25(+1.08%) |
May 29, 2024 | 115.94 | 115.94 | 114.77 | 115.23 | 22,230 | -1.57(-1.34%) |
May 28, 2024 | 116.88 | 117.28 | 116.33 | 116.80 | 23,797 | +0.30(+0.26%) |
May 24, 2024 | 116.02 | 116.50 | 115.98 | 116.50 | 21,315 | +1.14(+0.99%) |
May 23, 2024 | 117.34 | 117.34 | 114.86 | 115.36 | 38,505 | -0.75(-0.64%) |
May 22, 2024 | 117.55 | 117.55 | 115.76 | 116.11 | 25,772 | -1.43(-1.21%) |
May 21, 2024 | 117.66 | 117.77 | 117.01 | 117.53 | 14,809 | -0.57(-0.48%) |
May 20, 2024 | 117.69 | 118.42 | 117.69 | 118.10 | 18,337 | +0.24(+0.20%) |
May 17, 2024 | 117.53 | 117.86 | 117.25 | 117.86 | 11,144 | +0.48(+0.41%) |
May 16, 2024 | 118.93 | 118.93 | 117.30 | 117.39 | 23,415 | -1.67(-1.41%) |
May 15, 2024 | 118.92 | 119.06 | 117.98 | 119.06 | 26,162 | +1.00(+0.84%) |
May 14, 2024 | 118.07 | 118.11 | 117.22 | 118.06 | 32,695 | +0.94(+0.80%) |
May 13, 2024 | 118.10 | 118.10 | 116.87 | 117.12 | 26,932 | -0.07(-0.06%) |
May 10, 2024 | 118.06 | 118.21 | 116.66 | 117.19 | 64,312 | -0.51(-0.43%) |
May 09, 2024 | 116.48 | 117.71 | 116.20 | 117.70 | 26,620 | +1.55(+1.33%) |
May 08, 2024 | 116.83 | 116.99 | 116.00 | 116.16 | 21,547 | -1.16(-0.99%) |
May 07, 2024 | 116.93 | 118.03 | 116.93 | 117.31 | 21,975 | +0.88(+0.75%) |
May 06, 2024 | 115.46 | 116.50 | 115.46 | 116.44 | 20,188 | +1.62(+1.41%) |
May 03, 2024 | 115.06 | 115.63 | 114.38 | 114.82 | 25,552 | +1.25(+1.10%) |
May 02, 2024 | 113.39 | 113.61 | 112.18 | 113.58 | 30,865 | +1.15(+1.02%) |