Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 111.66 | 114.41 | 111.36 | 112.79 | 142,740 | +2.19(+1.98%) |
Jul 12, 2024 | 109.46 | 111.56 | 109.04 | 110.60 | 113,891 | +2.41(+2.23%) |
Jul 11, 2024 | 106.99 | 108.79 | 106.50 | 108.19 | 107,722 | +3.41(+3.25%) |
Jul 10, 2024 | 102.60 | 104.80 | 102.43 | 104.78 | 108,112 | +2.61(+2.55%) |
Jul 09, 2024 | 103.63 | 104.41 | 102.00 | 102.17 | 243,863 | -1.26(-1.22%) |
Jul 08, 2024 | 103.66 | 104.88 | 103.29 | 103.43 | 74,422 | +0.63(+0.61%) |
Jul 05, 2024 | 103.73 | 103.73 | 102.39 | 102.80 | 92,958 | -1.41(-1.35%) |
Jul 03, 2024 | 104.26 | 104.41 | 103.53 | 104.21 | 48,712 | +0.24(+0.23%) |
Jul 02, 2024 | 102.94 | 104.56 | 102.94 | 103.97 | 113,157 | +1.22(+1.19%) |
Jul 01, 2024 | 102.89 | 103.47 | 101.64 | 102.75 | 92,319 | -0.43(-0.42%) |
Jun 28, 2024 | 103.58 | 104.14 | 102.04 | 103.18 | 842,480 | +0.79(+0.77%) |
Jun 27, 2024 | 102.64 | 102.70 | 101.64 | 102.39 | 88,699 | +0.42(+0.41%) |
Jun 26, 2024 | 102.43 | 103.21 | 100.95 | 101.97 | 99,691 | -1.12(-1.09%) |
Jun 25, 2024 | 102.43 | 103.28 | 101.39 | 103.09 | 83,480 | +0.66(+0.64%) |
Jun 24, 2024 | 103.72 | 104.44 | 102.29 | 102.43 | 98,513 | -1.29(-1.24%) |
Jun 21, 2024 | 102.42 | 103.73 | 102.42 | 103.72 | 439,719 | +1.07(+1.04%) |
Jun 20, 2024 | 102.63 | 104.47 | 101.45 | 102.65 | 98,532 | -0.45(-0.44%) |
Jun 18, 2024 | 103.38 | 104.28 | 103.10 | 103.10 | 99,646 | -0.28(-0.27%) |
Jun 17, 2024 | 102.19 | 103.77 | 101.20 | 103.38 | 89,801 | +1.25(+1.22%) |
Jun 14, 2024 | 102.54 | 102.54 | 101.32 | 102.13 | 106,026 | -1.73(-1.67%) |
Jun 13, 2024 | 103.60 | 104.27 | 102.10 | 103.86 | 92,205 | -0.27(-0.26%) |
Jun 12, 2024 | 103.91 | 105.77 | 103.66 | 104.13 | 92,103 | +2.41(+2.37%) |
Jun 11, 2024 | 101.83 | 102.69 | 100.98 | 101.72 | 117,626 | -0.70(-0.68%) |
Jun 10, 2024 | 103.01 | 103.60 | 102.14 | 102.42 | 147,387 | -1.64(-1.58%) |
Jun 07, 2024 | 104.23 | 104.92 | 103.20 | 104.06 | 77,650 | -1.00(-0.95%) |
Jun 06, 2024 | 107.01 | 107.56 | 104.60 | 105.06 | 113,174 | -2.74(-2.54%) |
Jun 05, 2024 | 108.58 | 108.92 | 107.02 | 107.80 | 79,768 | +0.03(+0.03%) |
Jun 04, 2024 | 108.82 | 109.02 | 106.83 | 107.77 | 75,440 | -1.55(-1.42%) |
Jun 03, 2024 | 110.33 | 110.53 | 108.19 | 109.32 | 82,047 | -0.82(-0.74%) |
May 31, 2024 | 110.39 | 111.57 | 108.86 | 110.14 | 111,206 | -0.35(-0.32%) |
May 30, 2024 | 110.80 | 111.91 | 108.56 | 110.49 | 121,322 | +0.34(+0.31%) |
May 29, 2024 | 111.13 | 111.44 | 109.77 | 110.15 | 83,196 | -2.51(-2.23%) |
May 28, 2024 | 113.34 | 113.51 | 111.84 | 112.66 | 86,081 | -0.67(-0.59%) |
May 24, 2024 | 112.30 | 114.27 | 111.84 | 113.33 | 110,075 | +1.91(+1.71%) |
May 23, 2024 | 113.69 | 114.19 | 111.40 | 111.42 | 217,559 | -2.27(-2.00%) |
May 22, 2024 | 110.82 | 114.13 | 110.10 | 113.69 | 149,449 | +2.99(+2.70%) |
May 21, 2024 | 109.70 | 110.86 | 108.51 | 110.70 | 81,361 | +0.40(+0.36%) |
May 20, 2024 | 109.18 | 111.78 | 109.18 | 110.30 | 108,680 | +0.78(+0.71%) |
May 17, 2024 | 109.30 | 109.67 | 108.60 | 109.52 | 61,938 | +0.64(+0.59%) |
May 16, 2024 | 108.58 | 109.57 | 108.35 | 108.88 | 60,598 | +0.50(+0.46%) |
May 15, 2024 | 109.00 | 109.00 | 107.81 | 108.38 | 63,184 | +0.26(+0.24%) |
May 14, 2024 | 107.95 | 108.41 | 106.85 | 108.12 | 73,236 | +0.91(+0.85%) |
May 13, 2024 | 108.50 | 108.50 | 107.12 | 107.21 | 66,808 | -0.74(-0.69%) |
May 10, 2024 | 107.30 | 108.19 | 107.04 | 107.95 | 76,043 | +0.52(+0.48%) |
May 09, 2024 | 106.84 | 107.61 | 106.15 | 107.43 | 83,997 | +0.39(+0.36%) |
May 08, 2024 | 106.00 | 108.39 | 105.92 | 107.04 | 78,819 | +0.62(+0.58%) |
May 07, 2024 | 105.85 | 107.55 | 105.79 | 106.42 | 85,680 | +0.43(+0.41%) |
May 06, 2024 | 104.58 | 106.40 | 104.58 | 105.99 | 140,353 | +1.92(+1.84%) |
May 03, 2024 | 105.17 | 105.17 | 102.34 | 104.07 | 83,686 | +0.68(+0.66%) |
May 02, 2024 | 102.94 | 104.05 | 100.94 | 103.39 | 148,453 | +1.14(+1.11%) |