Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 108.50 | 108.76 | 108.50 | 108.76 | 7,156 | -0.44(-0.40%) |
Jul 19, 2024 | 109.37 | 109.37 | 109.12 | 109.20 | 1,503 | +1.11(+1.03%) |
Jul 18, 2024 | 108.45 | 108.55 | 108.00 | 108.09 | 31,610 | -0.39(-0.36%) |
Jul 17, 2024 | 108.40 | 108.48 | 108.40 | 108.48 | 4,023 | +0.50(+0.46%) |
Jul 16, 2024 | 107.90 | 107.98 | 107.90 | 107.98 | 1,877 | -0.57(-0.52%) |
Jul 15, 2024 | 109.20 | 109.20 | 108.54 | 108.55 | 23,851 | -1.01(-0.92%) |
Jul 12, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 730 | +0.86(+0.79%) |
Jul 11, 2024 | 108.58 | 110.07 | 108.58 | 108.70 | 1,831 | +1.09(+1.01%) |
Jul 10, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 8,157 | +0.70(+0.65%) |
Jul 09, 2024 | 106.87 | 106.97 | 106.87 | 106.91 | 22,049 | +0.48(+0.45%) |
Jul 08, 2024 | 106.03 | 106.53 | 106.03 | 106.43 | 3,299 | -0.37(-0.35%) |
Jul 05, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 1,622 | +0.91(+0.86%) |
Jul 03, 2024 | 105.89 | 105.89 | 105.73 | 105.89 | 898 | +1.19(+1.13%) |
Jul 02, 2024 | 101.75 | 104.70 | 101.75 | 104.70 | 2,795 | +2.95(+2.90%) |
Jul 01, 2024 | 103.48 | 103.48 | 101.75 | 101.75 | 1,262 | -2.66(-2.55%) |
Jun 28, 2024 | 105.37 | 105.37 | 104.31 | 104.41 | 2,193 | -1.17(-1.11%) |
Jun 27, 2024 | 105.75 | 109.36 | 105.58 | 105.58 | 3,476 | -0.42(-0.40%) |
Jun 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 774 | +1.10(+1.05%) |
Jun 25, 2024 | 104.66 | 104.90 | 104.66 | 104.90 | 2,362 | -0.67(-0.63%) |
Jun 24, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 964 | +0.76(+0.73%) |
Jun 21, 2024 | 104.67 | 104.81 | 104.67 | 104.81 | 2,029 | +0.02(+0.02%) |
Jun 20, 2024 | 104.78 | 104.95 | 104.54 | 104.79 | 2,956 | -0.92(-0.87%) |
Jun 18, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 1,423 | -0.42(-0.40%) |
Jun 17, 2024 | 103.56 | 106.13 | 103.56 | 106.13 | 1,105 | +0.62(+0.59%) |
Jun 14, 2024 | 104.51 | 105.51 | 104.51 | 105.51 | 738 | -0.13(-0.12%) |
Jun 11, 2024 | 105.64 | 856 | -0.73(-0.69%) | |||
Jun 10, 2024 | 106.60 | 106.60 | 106.38 | 106.38 | 835 | -1.24(-1.15%) |
Jun 05, 2024 | 107.61 | 4,095 | +0.64(+0.60%) | |||
Jun 04, 2024 | 106.89 | 106.98 | 106.89 | 106.97 | 1,428 | -0.73(-0.68%) |
Jun 03, 2024 | 107.43 | 107.70 | 107.43 | 107.70 | 1,165 | +1.46(+1.37%) |
May 31, 2024 | 105.95 | 106.32 | 105.95 | 106.24 | 3,352 | -0.55(-0.51%) |
May 30, 2024 | 106.53 | 106.79 | 106.53 | 106.79 | 2,650 | +0.38(+0.36%) |
May 29, 2024 | 105.96 | 106.41 | 105.96 | 106.41 | 1,122 | -0.23(-0.22%) |
May 28, 2024 | 106.80 | 106.80 | 106.64 | 106.64 | 1,979 | +2.17(+2.08%) |
May 24, 2024 | 104.52 | 104.52 | 104.47 | 104.47 | 875 | +0.05(+0.05%) |
May 23, 2024 | 104.93 | 105.13 | 104.42 | 104.42 | 2,362 | -0.12(-0.12%) |
May 22, 2024 | 105.23 | 106.03 | 104.54 | 104.54 | 2,520 | -0.34(-0.33%) |
May 21, 2024 | 104.88 | 104.89 | 104.88 | 104.89 | 5,044 | +1.85(+1.79%) |
May 20, 2024 | 102.75 | 103.98 | 102.75 | 103.04 | 9,372 | -0.19(-0.18%) |
May 17, 2024 | 103.31 | 103.31 | 103.19 | 103.23 | 4,750 | +0.69(+0.67%) |
May 16, 2024 | 102.48 | 102.63 | 102.45 | 102.55 | 2,304 | -0.27(-0.26%) |
May 15, 2024 | 102.59 | 102.82 | 102.59 | 102.82 | 1,251 | -0.03(-0.03%) |
May 14, 2024 | 102.48 | 102.85 | 102.48 | 102.85 | 3,378 | -0.08(-0.07%) |
May 13, 2024 | 103.55 | 103.55 | 102.92 | 102.92 | 2,962 | +0.33(+0.32%) |
May 10, 2024 | 101.63 | 102.60 | 100.55 | 102.60 | 2,330 | +0.69(+0.67%) |
May 09, 2024 | 101.77 | 101.91 | 101.13 | 101.91 | 1,917 | +0.68(+0.67%) |
May 08, 2024 | 101.22 | 101.23 | 100.05 | 101.23 | 1,708 | -1.24(-1.21%) |
May 07, 2024 | 101.68 | 102.47 | 101.68 | 102.47 | 4,317 | -0.56(-0.54%) |
May 06, 2024 | 103.57 | 104.00 | 102.76 | 103.03 | 4,224 | +1.28(+1.26%) |
May 03, 2024 | 102.00 | 103.75 | 101.75 | 101.75 | 1,536 | -1.38(-1.34%) |
May 02, 2024 | 101.74 | 103.25 | 101.74 | 103.13 | 4,129 | +0.47(+0.46%) |