Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 97.68 | 97.98 | 97.11 | 97.45 | 83,984 | -1.73(-1.74%) |
Jul 16, 2024 | 98.55 | 99.20 | 98.24 | 99.18 | 112,457 | +1.06(+1.08%) |
Jul 15, 2024 | 99.09 | 99.14 | 98.12 | 98.12 | 89,870 | -1.88(-1.88%) |
Jul 12, 2024 | 98.31 | 100.74 | 98.26 | 100.00 | 130,976 | +2.93(+3.02%) |
Jul 11, 2024 | 96.70 | 97.33 | 96.54 | 97.07 | 123,774 | +1.33(+1.39%) |
Jul 10, 2024 | 94.96 | 95.96 | 94.90 | 95.74 | 109,973 | +1.75(+1.86%) |
Jul 09, 2024 | 94.38 | 94.62 | 93.34 | 93.99 | 75,083 | -1.98(-2.06%) |
Jul 08, 2024 | 96.53 | 96.75 | 95.69 | 95.97 | 86,205 | -0.22(-0.23%) |
Jul 05, 2024 | 96.95 | 97.01 | 95.46 | 96.19 | 65,296 | +0.63(+0.66%) |
Jul 03, 2024 | 95.17 | 95.75 | 95.12 | 95.56 | 70,265 | +1.34(+1.42%) |
Jul 02, 2024 | 93.67 | 94.22 | 93.53 | 94.22 | 82,089 | -0.97(-1.02%) |
Jul 01, 2024 | 95.71 | 95.81 | 94.90 | 95.19 | 73,325 | +1.94(+2.08%) |
Jun 28, 2024 | 92.76 | 93.69 | 92.76 | 93.25 | 93,285 | +0.30(+0.32%) |
Jun 27, 2024 | 93.23 | 93.92 | 92.57 | 92.95 | 112,641 | +2.53(+2.80%) |
Jun 26, 2024 | 89.95 | 90.67 | 89.68 | 90.42 | 125,314 | -0.51(-0.56%) |
Jun 25, 2024 | 90.97 | 91.13 | 90.40 | 90.93 | 97,501 | -0.58(-0.63%) |
Jun 24, 2024 | 91.36 | 92.09 | 90.95 | 91.51 | 222,841 | +1.62(+1.80%) |
Jun 21, 2024 | 89.87 | 90.10 | 89.13 | 89.89 | 134,005 | -1.08(-1.19%) |
Jun 20, 2024 | 91.06 | 91.48 | 90.71 | 90.97 | 2,201,739 | +0.33(+0.36%) |
Jun 18, 2024 | 89.97 | 90.73 | 89.95 | 90.64 | 226,599 | -0.18(-0.20%) |
Jun 17, 2024 | 90.07 | 90.89 | 89.59 | 90.82 | 136,245 | +2.07(+2.33%) |
Jun 14, 2024 | 88.91 | 89.40 | 88.37 | 88.75 | 133,203 | -3.20(-3.48%) |
Jun 13, 2024 | 93.66 | 93.66 | 91.62 | 91.95 | 155,802 | -4.13(-4.30%) |
Jun 12, 2024 | 95.49 | 96.84 | 95.49 | 96.08 | 119,574 | +3.46(+3.74%) |
Jun 11, 2024 | 93.10 | 93.13 | 92.33 | 92.62 | 118,619 | -1.57(-1.67%) |
Jun 10, 2024 | 92.92 | 94.19 | 92.78 | 94.19 | 103,455 | +0.06(+0.06%) |
Jun 07, 2024 | 93.93 | 94.60 | 93.93 | 94.13 | 868,738 | -1.30(-1.36%) |
Jun 06, 2024 | 95.82 | 95.90 | 95.22 | 95.43 | 173,053 | -2.07(-2.12%) |
Jun 05, 2024 | 97.06 | 97.70 | 96.36 | 97.50 | 126,721 | +2.36(+2.48%) |
Jun 04, 2024 | 95.87 | 96.04 | 94.69 | 95.14 | 61,909 | -1.48(-1.54%) |
Jun 03, 2024 | 97.14 | 97.28 | 96.35 | 96.62 | 83,742 | +0.09(+0.10%) |
May 31, 2024 | 95.81 | 96.53 | 95.15 | 96.53 | 98,120 | +1.08(+1.13%) |
May 30, 2024 | 95.02 | 95.86 | 95.02 | 95.45 | 100,989 | +0.41(+0.43%) |
May 29, 2024 | 95.24 | 95.78 | 94.96 | 95.04 | 98,817 | -1.09(-1.13%) |
May 28, 2024 | 97.27 | 97.30 | 95.84 | 96.13 | 139,004 | -0.25(-0.26%) |
May 24, 2024 | 95.70 | 96.38 | 95.52 | 96.38 | 212,260 | +1.40(+1.47%) |
May 23, 2024 | 96.42 | 96.47 | 94.72 | 94.98 | 138,553 | +1.13(+1.20%) |
May 22, 2024 | 94.76 | 94.89 | 93.50 | 93.85 | 109,961 | -0.54(-0.57%) |
May 21, 2024 | 93.98 | 94.53 | 93.93 | 94.39 | 169,215 | +0.39(+0.41%) |
May 20, 2024 | 93.90 | 94.43 | 90.86 | 94.00 | 60,033 | +0.06(+0.06%) |
May 17, 2024 | 94.35 | 94.64 | 93.92 | 93.94 | 139,206 | -1.06(-1.12%) |
May 16, 2024 | 95.86 | 96.00 | 94.90 | 95.00 | 207,817 | -7.06(-6.92%) |
May 15, 2024 | 102.07 | 102.23 | 101.09 | 102.06 | 97,716 | +1.47(+1.46%) |
May 14, 2024 | 100.50 | 100.62 | 100.20 | 100.59 | 56,189 | -0.59(-0.58%) |
May 13, 2024 | 102.81 | 102.81 | 101.14 | 101.18 | 74,408 | -0.31(-0.31%) |
May 10, 2024 | 101.05 | 101.59 | 100.39 | 101.49 | 109,662 | +1.73(+1.73%) |
May 09, 2024 | 99.24 | 99.76 | 98.98 | 99.76 | 594,561 | +2.12(+2.17%) |
May 08, 2024 | 97.17 | 97.76 | 97.17 | 97.64 | 109,716 | +0.67(+0.69%) |
May 07, 2024 | 95.48 | 97.42 | 94.99 | 96.97 | 159,195 | +0.06(+0.06%) |
May 06, 2024 | 96.97 | 96.97 | 96.23 | 96.91 | 67,363 | +1.26(+1.32%) |
May 03, 2024 | 96.00 | 96.20 | 95.05 | 95.65 | 69,867 | +1.31(+1.39%) |
May 02, 2024 | 94.61 | 94.61 | 93.44 | 94.34 | 119,741 | +0.81(+0.87%) |