Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 110.03 | 111.43 | 107.86 | 110.81 | 221,060 | +1.74(+1.60%) |
Jul 12, 2024 | 109.51 | 109.59 | 107.97 | 109.07 | 91,749 | +0.89(+0.82%) |
Jul 11, 2024 | 107.56 | 109.85 | 106.00 | 108.18 | 121,598 | +1.99(+1.87%) |
Jul 10, 2024 | 105.30 | 106.19 | 104.60 | 106.19 | 107,911 | +1.29(+1.23%) |
Jul 09, 2024 | 105.31 | 105.36 | 104.34 | 104.90 | 61,612 | -0.45(-0.43%) |
Jul 08, 2024 | 105.00 | 105.78 | 104.36 | 105.35 | 74,034 | +0.86(+0.82%) |
Jul 05, 2024 | 104.36 | 104.91 | 103.44 | 104.49 | 58,328 | -0.57(-0.54%) |
Jul 03, 2024 | 104.98 | 105.50 | 103.81 | 105.06 | 61,914 | +0.74(+0.71%) |
Jul 02, 2024 | 104.23 | 105.40 | 102.82 | 104.32 | 114,177 | +0.08(+0.08%) |
Jul 01, 2024 | 106.71 | 107.84 | 103.42 | 104.24 | 144,102 | -2.31(-2.17%) |
Jun 28, 2024 | 105.43 | 107.00 | 103.58 | 106.55 | 493,421 | +1.91(+1.83%) |
Jun 27, 2024 | 106.33 | 107.43 | 102.67 | 104.64 | 196,777 | -1.13(-1.07%) |
Jun 26, 2024 | 105.75 | 106.85 | 104.85 | 105.77 | 147,883 | -0.82(-0.77%) |
Jun 25, 2024 | 106.90 | 106.99 | 104.87 | 106.59 | 55,629 | -0.93(-0.86%) |
Jun 24, 2024 | 107.65 | 108.58 | 107.44 | 107.52 | 65,763 | +0.14(+0.13%) |
Jun 21, 2024 | 106.27 | 107.69 | 105.51 | 107.38 | 137,478 | +1.11(+1.04%) |
Jun 20, 2024 | 104.77 | 106.65 | 104.77 | 106.27 | 149,442 | +0.87(+0.83%) |
Jun 18, 2024 | 105.54 | 106.95 | 105.27 | 105.40 | 106,530 | -0.22(-0.21%) |
Jun 17, 2024 | 104.26 | 106.25 | 103.85 | 105.62 | 72,524 | +1.01(+0.97%) |
Jun 14, 2024 | 103.72 | 104.68 | 103.00 | 104.61 | 191,062 | -0.26(-0.25%) |
Jun 13, 2024 | 105.15 | 105.15 | 103.15 | 104.87 | 105,225 | -0.73(-0.69%) |
Jun 12, 2024 | 104.48 | 106.66 | 103.45 | 105.60 | 218,387 | +2.72(+2.64%) |
Jun 11, 2024 | 103.46 | 104.10 | 102.08 | 102.88 | 183,920 | -1.12(-1.08%) |
Jun 10, 2024 | 105.00 | 105.00 | 102.43 | 104.00 | 109,515 | -1.34(-1.27%) |
Jun 07, 2024 | 105.65 | 106.60 | 105.31 | 105.34 | 77,902 | -1.25(-1.17%) |
Jun 06, 2024 | 108.00 | 108.05 | 105.97 | 106.59 | 77,054 | -0.63(-0.59%) |
Jun 05, 2024 | 106.67 | 107.68 | 105.18 | 107.22 | 61,037 | +1.35(+1.28%) |
Jun 04, 2024 | 106.63 | 107.39 | 105.67 | 105.87 | 60,146 | -1.48(-1.38%) |
Jun 03, 2024 | 110.43 | 110.43 | 106.38 | 107.35 | 53,249 | -1.63(-1.50%) |
May 31, 2024 | 108.56 | 109.55 | 108.43 | 108.98 | 82,410 | +0.59(+0.54%) |
May 30, 2024 | 109.92 | 111.43 | 108.38 | 108.39 | 31,930 | -0.49(-0.45%) |
May 29, 2024 | 109.11 | 109.32 | 108.26 | 108.88 | 69,049 | -1.36(-1.23%) |
May 28, 2024 | 110.47 | 111.28 | 110.21 | 110.24 | 92,991 | -0.52(-0.47%) |
May 24, 2024 | 110.99 | 111.18 | 109.86 | 110.76 | 47,144 | +0.53(+0.48%) |
May 23, 2024 | 111.37 | 111.37 | 109.84 | 110.23 | 106,781 | -1.14(-1.02%) |
May 22, 2024 | 112.14 | 113.40 | 111.32 | 111.37 | 95,990 | -1.36(-1.21%) |
May 21, 2024 | 112.02 | 113.08 | 112.02 | 112.73 | 70,983 | +0.43(+0.38%) |
May 20, 2024 | 111.61 | 112.94 | 111.61 | 112.30 | 51,228 | +0.70(+0.63%) |
May 17, 2024 | 108.90 | 111.74 | 108.80 | 111.60 | 103,642 | +3.11(+2.87%) |
May 16, 2024 | 108.38 | 109.79 | 108.03 | 108.49 | 137,796 | -0.38(-0.35%) |
May 15, 2024 | 109.90 | 110.72 | 108.57 | 108.87 | 80,595 | -0.20(-0.18%) |
May 14, 2024 | 109.01 | 109.82 | 107.77 | 109.07 | 85,203 | +1.07(+0.99%) |
May 13, 2024 | 109.91 | 110.22 | 107.90 | 108.00 | 82,803 | -1.65(-1.50%) |
May 10, 2024 | 110.03 | 110.03 | 108.62 | 109.65 | 52,933 | -0.18(-0.16%) |
May 09, 2024 | 109.83 | 111.09 | 109.34 | 109.83 | 102,339 | -0.34(-0.31%) |
May 08, 2024 | 109.36 | 110.25 | 108.89 | 110.17 | 53,093 | +0.25(+0.23%) |
May 07, 2024 | 109.76 | 110.22 | 109.57 | 109.92 | 227,539 | -0.03(-0.03%) |
May 06, 2024 | 109.82 | 110.15 | 108.76 | 109.95 | 58,916 | +0.95(+0.87%) |
May 03, 2024 | 109.77 | 109.96 | 108.33 | 109.00 | 61,803 | +0.35(+0.32%) |
May 02, 2024 | 107.42 | 108.93 | 106.74 | 108.65 | 105,102 | +1.92(+1.80%) |