Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 450.00 | 455.39 | 447.00 | 455.00 | 5,007 | +7.67(+1.71%) |
Jul 25, 2024 | 451.17 | 453.83 | 438.00 | 447.33 | 5,454 | -3.84(-0.85%) |
Jul 24, 2024 | 472.00 | 472.00 | 451.17 | 451.17 | 4,733 | -11.54(-2.49%) |
Jul 23, 2024 | 469.19 | 478.37 | 460.00 | 462.71 | 3,980 | -5.58(-1.19%) |
Jul 22, 2024 | 470.50 | 480.00 | 465.09 | 468.29 | 3,596 | -1.05(-0.22%) |
Jul 19, 2024 | 469.10 | 471.18 | 464.89 | 469.34 | 6,302 | -1.23(-0.26%) |
Jul 18, 2024 | 477.93 | 477.93 | 468.56 | 470.57 | 5,527 | -4.53(-0.95%) |
Jul 17, 2024 | 480.00 | 482.20 | 474.04 | 475.10 | 9,262 | -7.14(-1.48%) |
Jul 16, 2024 | 476.03 | 482.40 | 470.27 | 482.24 | 6,215 | +13.59(+2.90%) |
Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 3,960 | -0.37(-0.08%) |
Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 469.02 | 9,848 | -1.76(-0.37%) |
Jul 11, 2024 | 472.00 | 478.00 | 460.00 | 470.78 | 10,852 | +1.12(+0.24%) |
Jul 10, 2024 | 469.86 | 478.00 | 460.00 | 469.66 | 4,399 | -462.15(-49.60%) |
Jul 09, 2024 | 920.00 | 953.46 | 920.00 | 931.81 | 2,107 | -21.65(-2.27%) |
Jul 08, 2024 | 965.00 | 970.00 | 920.00 | 953.46 | 11,347 | -6.54(-0.68%) |
Jul 05, 2024 | 947.82 | 975.00 | 920.64 | 960.00 | 2,008 | +26.25(+2.81%) |
Jul 03, 2024 | 953.16 | 953.16 | 915.50 | 933.75 | 1,035 | -0.81(-0.09%) |
Jul 02, 2024 | 931.72 | 940.50 | 920.02 | 934.56 | 2,191 | +4.56(+0.49%) |
Jul 01, 2024 | 932.48 | 945.96 | 916.60 | 930.00 | 2,256 | +11.00(+1.20%) |
Jun 28, 2024 | 921.57 | 925.00 | 881.00 | 919.00 | 2,273 | +7.28(+0.80%) |
Jun 27, 2024 | 898.00 | 923.75 | 898.00 | 911.72 | 2,030 | -12.03(-1.30%) |
Jun 26, 2024 | 933.98 | 933.98 | 910.51 | 923.75 | 1,692 | -12.70(-1.36%) |
Jun 25, 2024 | 933.00 | 936.45 | 910.51 | 936.45 | 2,437 | +18.69(+2.04%) |
Jun 24, 2024 | 916.00 | 922.80 | 910.51 | 917.76 | 4,938 | -11.40(-1.23%) |
Jun 21, 2024 | 930.00 | 932.15 | 910.51 | 929.16 | 1,664 | -6.19(-0.66%) |
Jun 20, 2024 | 935.00 | 950.13 | 910.51 | 935.35 | 5,542 | -4.70(-0.50%) |
Jun 18, 2024 | 966.65 | 966.65 | 935.00 | 940.05 | 3,615 | -9.94(-1.05%) |
Jun 17, 2024 | 952.74 | 952.74 | 937.63 | 949.99 | 1,900 | -8.34(-0.87%) |
Jun 14, 2024 | 935.00 | 966.00 | 929.14 | 958.33 | 2,269 | +12.97(+1.37%) |
Jun 13, 2024 | 970.00 | 972.00 | 937.42 | 945.36 | 2,092 | -26.07(-2.68%) |
Jun 12, 2024 | 989.38 | 989.38 | 965.88 | 971.43 | 4,026 | +1.43(+0.15%) |
Jun 11, 2024 | 999.32 | 999.32 | 962.38 | 970.00 | 3,363 | -16.41(-1.66%) |
Jun 10, 2024 | 984.00 | 988.60 | 965.00 | 986.41 | 2,219 | +5.91(+0.60%) |
Jun 07, 2024 | 983.18 | 989.00 | 979.75 | 980.50 | 2,309 | +0.99(+0.10%) |
Jun 06, 2024 | 990.00 | 990.00 | 975.98 | 979.51 | 2,540 | -20.77(-2.08%) |
Jun 05, 2024 | 990.00 | 1018 | 990.00 | 1000 | 3,751 | -1.52(-0.15%) |
Jun 04, 2024 | 1030 | 1037 | 973.11 | 1002 | 2,782 | -25.37(-2.47%) |
Jun 03, 2024 | 1035 | 1035 | 1018 | 1027 | 3,661 | +7.69(+0.75%) |
May 31, 2024 | 1034 | 1034 | 1007 | 1019 | 2,116 | +8.47(+0.84%) |
May 30, 2024 | 1013 | 1028 | 1011 | 1011 | 1,706 | -2.23(-0.22%) |
May 29, 2024 | 1046 | 1046 | 1013 | 1013 | 2,843 | -28.61(-2.75%) |
May 28, 2024 | 1045 | 1076 | 1038 | 1042 | 2,186 | -4.22(-0.40%) |
May 24, 2024 | 1011 | 1060 | 1011 | 1046 | 2,101 | +14.60(+1.42%) |
May 23, 2024 | 1083 | 1083 | 1028 | 1031 | 2,484 | -16.28(-1.55%) |
May 22, 2024 | 1066 | 1066 | 1043 | 1048 | 5,959 | -20.39(-1.91%) |
May 21, 2024 | 1036 | 1100 | 1036 | 1068 | 1,549 | +22.86(+2.19%) |
May 20, 2024 | 1034 | 1058 | 1034 | 1045 | 1,567 | +20.26(+1.98%) |
May 17, 2024 | 1059 | 1059 | 1000 | 1025 | 2,717 | +12.52(+1.24%) |
May 16, 2024 | 1003 | 1047 | 1003 | 1012 | 2,042 | -1.16(-0.11%) |
May 15, 2024 | 1021 | 1044 | 999.00 | 1014 | 1,668 | +10.49(+1.05%) |
May 14, 2024 | 1025 | 1025 | 995.23 | 1003 | 2,514 | -9.14(-0.90%) |
May 13, 2024 | 1038 | 1038 | 1007 | 1012 | 8,553 | +2.31(+0.23%) |
May 10, 2024 | 994.01 | 1047 | 994.01 | 1010 | 1,678 | -2.00(-0.20%) |
May 09, 2024 | 980.01 | 1012 | 980.01 | 1012 | 1,891 | +19.98(+2.01%) |
May 08, 2024 | 999.00 | 999.00 | 983.75 | 992.02 | 1,356 | -7.42(-0.74%) |
May 07, 2024 | 1011 | 1013 | 996.91 | 999.44 | 1,317 | -11.56(-1.14%) |
May 06, 2024 | 1005 | 1013 | 996.00 | 1011 | 1,860 | +12.14(+1.22%) |
May 03, 2024 | 1007 | 1012 | 993.41 | 998.86 | 951 | +10.00(+1.01%) |
May 02, 2024 | 970.30 | 1014 | 970.30 | 988.86 | 2,227 | +21.21(+2.19%) |