Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 96.36 | 96.36 | 94.29 | 95.03 | 1,614,824 | -0.27(-0.28%) |
Jul 18, 2024 | 95.67 | 96.76 | 94.99 | 95.30 | 1,379,995 | -0.67(-0.70%) |
Jul 17, 2024 | 95.82 | 96.95 | 95.47 | 95.97 | 1,685,584 | +0.56(+0.59%) |
Jul 16, 2024 | 94.00 | 95.50 | 93.98 | 95.41 | 1,647,218 | +1.67(+1.78%) |
Jul 15, 2024 | 94.86 | 95.99 | 93.17 | 93.74 | 2,346,785 | -0.36(-0.38%) |
Jul 12, 2024 | 94.99 | 95.54 | 94.02 | 94.10 | 1,891,047 | -0.36(-0.38%) |
Jul 11, 2024 | 95.14 | 95.28 | 93.52 | 94.46 | 2,775,150 | -1.13(-1.18%) |
Jul 10, 2024 | 96.03 | 96.32 | 95.35 | 95.59 | 1,612,597 | -0.42(-0.44%) |
Jul 09, 2024 | 97.27 | 97.27 | 95.35 | 96.01 | 1,766,675 | -0.87(-0.90%) |
Jul 08, 2024 | 95.99 | 97.32 | 95.99 | 96.88 | 2,293,382 | +0.99(+1.03%) |
Jul 05, 2024 | 95.58 | 96.27 | 94.40 | 95.89 | 2,069,013 | +0.19(+0.20%) |
Jul 03, 2024 | 96.67 | 96.96 | 95.12 | 95.70 | 1,121,278 | -0.84(-0.87%) |
Jul 02, 2024 | 97.76 | 97.77 | 96.09 | 96.54 | 1,940,385 | -1.22(-1.25%) |
Jul 01, 2024 | 98.17 | 99.52 | 97.41 | 97.76 | 1,793,716 | -0.56(-0.57%) |
Jun 28, 2024 | 100.04 | 100.60 | 98.08 | 98.32 | 4,055,855 | -1.30(-1.30%) |
Jun 27, 2024 | 100.96 | 101.40 | 98.20 | 99.62 | 2,352,265 | -1.48(-1.46%) |
Jun 26, 2024 | 102.62 | 102.88 | 100.45 | 101.10 | 2,106,038 | -2.03(-1.97%) |
Jun 25, 2024 | 105.65 | 105.73 | 103.12 | 103.13 | 1,907,405 | -1.77(-1.69%) |
Jun 24, 2024 | 104.93 | 105.72 | 104.46 | 104.90 | 2,285,017 | +0.27(+0.26%) |
Jun 21, 2024 | 104.53 | 105.14 | 103.12 | 104.63 | 4,418,895 | +0.26(+0.25%) |
Jun 20, 2024 | 104.16 | 105.32 | 103.95 | 104.37 | 2,952,132 | +0.28(+0.27%) |
Jun 18, 2024 | 101.17 | 105.05 | 100.81 | 104.09 | 2,797,756 | +3.14(+3.11%) |
Jun 17, 2024 | 99.92 | 101.00 | 98.88 | 100.95 | 2,377,212 | +0.75(+0.75%) |
Jun 14, 2024 | 100.59 | 100.96 | 99.68 | 100.20 | 1,442,613 | -0.41(-0.41%) |
Jun 13, 2024 | 98.75 | 101.17 | 97.72 | 100.61 | 2,121,445 | +1.61(+1.63%) |
Jun 12, 2024 | 99.00 | 99.19 | 97.13 | 99.00 | 1,897,920 | -0.01(-0.01%) |
Jun 11, 2024 | 98.69 | 99.42 | 98.04 | 99.01 | 1,694,915 | +0.17(+0.17%) |
Jun 10, 2024 | 98.18 | 98.95 | 97.16 | 98.84 | 1,404,561 | +0.33(+0.33%) |
Jun 07, 2024 | 99.07 | 99.32 | 98.34 | 98.51 | 1,651,044 | -0.29(-0.29%) |
Jun 06, 2024 | 97.79 | 98.95 | 97.38 | 98.80 | 1,719,792 | +0.84(+0.86%) |
Jun 05, 2024 | 98.46 | 98.46 | 97.02 | 97.96 | 1,373,028 | -0.36(-0.37%) |
Jun 04, 2024 | 99.23 | 99.84 | 97.55 | 98.32 | 1,823,639 | -1.19(-1.20%) |
Jun 03, 2024 | 98.57 | 99.74 | 98.31 | 99.51 | 1,773,973 | +0.24(+0.24%) |
May 31, 2024 | 97.73 | 99.44 | 97.06 | 99.27 | 4,182,762 | +1.56(+1.60%) |
May 30, 2024 | 96.26 | 98.10 | 96.02 | 97.71 | 2,153,325 | +1.57(+1.63%) |
May 29, 2024 | 94.61 | 96.25 | 94.04 | 96.14 | 1,721,752 | +1.39(+1.47%) |
May 28, 2024 | 95.83 | 95.88 | 94.21 | 94.75 | 1,782,946 | -1.64(-1.70%) |
May 24, 2024 | 96.41 | 96.75 | 95.66 | 96.39 | 1,206,967 | +0.34(+0.35%) |
May 23, 2024 | 96.24 | 96.95 | 95.90 | 96.05 | 2,058,951 | -0.27(-0.28%) |
May 22, 2024 | 95.88 | 97.13 | 95.50 | 96.32 | 1,814,369 | +0.31(+0.32%) |
May 21, 2024 | 98.27 | 98.56 | 95.76 | 96.01 | 2,178,600 | -2.45(-2.49%) |
May 20, 2024 | 99.28 | 99.28 | 97.86 | 98.46 | 1,399,895 | -0.62(-0.63%) |
May 17, 2024 | 99.27 | 99.40 | 98.35 | 99.08 | 1,307,977 | +0.38(+0.39%) |
May 16, 2024 | 97.56 | 99.07 | 97.27 | 98.70 | 2,024,069 | +1.59(+1.64%) |
May 15, 2024 | 97.23 | 98.13 | 96.88 | 97.11 | 1,671,424 | -0.32(-0.33%) |
May 14, 2024 | 98.33 | 98.65 | 96.95 | 97.43 | 1,338,724 | -0.61(-0.62%) |
May 13, 2024 | 99.61 | 99.86 | 97.90 | 98.04 | 1,392,198 | -1.49(-1.50%) |
May 10, 2024 | 98.22 | 100.08 | 98.22 | 99.53 | 1,726,390 | +1.47(+1.50%) |
May 09, 2024 | 97.36 | 98.87 | 97.36 | 98.06 | 1,822,365 | +0.62(+0.64%) |
May 08, 2024 | 99.84 | 100.09 | 97.31 | 97.44 | 2,280,690 | -2.28(-2.29%) |
May 07, 2024 | 98.77 | 99.91 | 98.72 | 99.72 | 2,307,946 | +1.13(+1.15%) |
May 06, 2024 | 99.42 | 99.70 | 98.33 | 98.59 | 1,889,757 | -0.32(-0.32%) |
May 03, 2024 | 101.68 | 102.26 | 98.24 | 98.91 | 3,446,184 | -4.07(-3.95%) |
May 02, 2024 | 100.00 | 106.68 | 100.00 | 102.98 | 3,702,286 | +0.81(+0.79%) |