Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 105.21 | 107.44 | 105.14 | 107.41 | 167,476 | +2.51(+2.39%) |
Jul 15, 2024 | 104.88 | 105.28 | 104.50 | 104.90 | 173,577 | +0.47(+0.45%) |
Jul 12, 2024 | 104.79 | 105.02 | 104.31 | 104.43 | 278,775 | +0.08(+0.08%) |
Jul 11, 2024 | 104.08 | 104.61 | 103.83 | 104.35 | 211,872 | +0.49(+0.47%) |
Jul 10, 2024 | 103.02 | 103.86 | 103.02 | 103.86 | 89,473 | +1.01(+0.98%) |
Jul 09, 2024 | 103.51 | 103.51 | 102.79 | 102.85 | 73,288 | -0.39(-0.38%) |
Jul 08, 2024 | 103.12 | 103.83 | 103.12 | 103.24 | 69,494 | +0.42(+0.41%) |
Jul 05, 2024 | 103.28 | 103.28 | 102.17 | 102.82 | 70,239 | -0.52(-0.50%) |
Jul 03, 2024 | 102.96 | 103.38 | 102.77 | 103.34 | 122,479 | +0.38(+0.37%) |
Jul 02, 2024 | 101.95 | 102.96 | 101.73 | 102.96 | 72,196 | +0.91(+0.89%) |
Jul 01, 2024 | 103.15 | 103.75 | 101.83 | 102.05 | 106,664 | -0.67(-0.65%) |
Jun 28, 2024 | 103.42 | 103.83 | 102.08 | 102.72 | 91,461 | -0.45(-0.44%) |
Jun 27, 2024 | 102.91 | 103.17 | 102.66 | 103.17 | 79,957 | +0.14(+0.14%) |
Jun 26, 2024 | 102.75 | 103.03 | 102.30 | 103.03 | 83,713 | -0.03(-0.03%) |
Jun 25, 2024 | 103.40 | 103.40 | 102.67 | 103.06 | 98,896 | -0.59(-0.57%) |
Jun 24, 2024 | 103.94 | 104.93 | 103.51 | 103.65 | 90,929 | -0.15(-0.15%) |
Jun 21, 2024 | 103.91 | 103.91 | 102.69 | 103.80 | 82,581 | +0.17(+0.16%) |
Jun 20, 2024 | 103.62 | 104.00 | 103.27 | 103.63 | 178,714 | -0.06(-0.06%) |
Jun 18, 2024 | 103.18 | 103.69 | 102.82 | 103.69 | 159,740 | +0.57(+0.55%) |
Jun 17, 2024 | 101.51 | 103.19 | 101.37 | 103.12 | 87,063 | +1.33(+1.30%) |
Jun 14, 2024 | 102.11 | 102.14 | 100.81 | 101.79 | 125,651 | -1.02(-0.99%) |
Jun 13, 2024 | 103.72 | 103.72 | 102.30 | 102.81 | 151,581 | -1.04(-1.00%) |
Jun 12, 2024 | 104.00 | 104.22 | 103.41 | 103.85 | 99,254 | +0.58(+0.56%) |
Jun 11, 2024 | 103.50 | 103.50 | 102.66 | 103.27 | 85,785 | -0.77(-0.74%) |
Jun 10, 2024 | 103.74 | 104.06 | 103.64 | 104.04 | 108,260 | +0.18(+0.17%) |
Jun 07, 2024 | 103.92 | 104.48 | 103.78 | 103.86 | 68,901 | -0.25(-0.24%) |
Jun 06, 2024 | 104.67 | 104.79 | 103.86 | 104.11 | 123,957 | -0.84(-0.80%) |
Jun 05, 2024 | 104.26 | 104.95 | 103.72 | 104.95 | 78,775 | +0.87(+0.83%) |
Jun 04, 2024 | 104.06 | 104.23 | 103.39 | 104.08 | 93,861 | -0.21(-0.20%) |
Jun 03, 2024 | 105.18 | 105.18 | 103.39 | 104.29 | 207,945 | -0.59(-0.56%) |
May 31, 2024 | 103.84 | 104.88 | 103.07 | 104.88 | 94,265 | +1.29(+1.24%) |
May 30, 2024 | 103.12 | 103.66 | 103.11 | 103.59 | 106,708 | +0.73(+0.71%) |
May 29, 2024 | 103.31 | 103.67 | 102.78 | 102.86 | 221,255 | -1.38(-1.32%) |
May 28, 2024 | 105.42 | 105.42 | 103.95 | 104.24 | 155,812 | -1.02(-0.97%) |
May 24, 2024 | 104.75 | 105.32 | 104.43 | 105.26 | 100,713 | +1.22(+1.17%) |
May 23, 2024 | 105.52 | 105.61 | 103.92 | 104.04 | 92,583 | -1.40(-1.33%) |
May 22, 2024 | 105.27 | 105.54 | 104.75 | 105.44 | 135,635 | -0.15(-0.14%) |
May 21, 2024 | 105.27 | 105.67 | 105.17 | 105.59 | 301,025 | +0.17(+0.16%) |
May 20, 2024 | 104.94 | 105.57 | 104.92 | 105.42 | 120,855 | +0.52(+0.49%) |
May 17, 2024 | 104.77 | 104.93 | 104.32 | 104.90 | 75,286 | +0.26(+0.25%) |
May 16, 2024 | 104.74 | 105.09 | 104.56 | 104.64 | 122,779 | -0.07(-0.07%) |
May 15, 2024 | 104.54 | 104.71 | 104.19 | 104.71 | 98,902 | +0.54(+0.52%) |
May 14, 2024 | 104.12 | 104.18 | 103.86 | 104.17 | 90,653 | +0.21(+0.20%) |
May 13, 2024 | 104.96 | 105.06 | 103.94 | 103.96 | 121,214 | -0.77(-0.73%) |
May 10, 2024 | 105.24 | 105.30 | 104.54 | 104.73 | 116,752 | -0.34(-0.32%) |
May 09, 2024 | 104.31 | 105.07 | 104.16 | 105.07 | 124,040 | +0.90(+0.86%) |
May 08, 2024 | 103.66 | 104.22 | 103.66 | 104.17 | 138,367 | +0.43(+0.41%) |
May 07, 2024 | 103.77 | 103.95 | 103.47 | 103.74 | 167,869 | -0.32(-0.31%) |
May 06, 2024 | 103.32 | 104.06 | 103.29 | 104.06 | 222,428 | +1.27(+1.23%) |
May 03, 2024 | 102.90 | 103.12 | 102.09 | 102.79 | 119,263 | +0.63(+0.62%) |
May 02, 2024 | 101.84 | 102.16 | 100.95 | 102.16 | 146,763 | +1.13(+1.12%) |