Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 93.66 | 93.66 | 92.29 | 92.46 | 962,468 | -0.77(-0.83%) |
Jul 18, 2024 | 93.17 | 94.03 | 92.95 | 93.23 | 1,124,218 | -0.31(-0.33%) |
Jul 17, 2024 | 93.31 | 94.13 | 93.05 | 93.54 | 1,255,327 | +0.23(+0.25%) |
Jul 16, 2024 | 93.62 | 94.04 | 93.05 | 93.31 | 843,504 | +0.08(+0.09%) |
Jul 15, 2024 | 93.94 | 94.28 | 93.05 | 93.23 | 886,706 | -0.51(-0.54%) |
Jul 12, 2024 | 92.38 | 94.12 | 92.11 | 93.74 | 1,331,927 | +1.77(+1.92%) |
Jul 11, 2024 | 91.19 | 92.22 | 90.94 | 91.97 | 707,997 | +1.04(+1.14%) |
Jul 10, 2024 | 90.32 | 91.07 | 90.04 | 90.93 | 958,019 | +0.85(+0.94%) |
Jul 09, 2024 | 90.59 | 90.72 | 89.92 | 90.08 | 726,476 | -0.49(-0.54%) |
Jul 08, 2024 | 91.00 | 91.36 | 90.53 | 90.57 | 623,255 | +0.05(+0.06%) |
Jul 05, 2024 | 90.13 | 90.61 | 89.25 | 90.52 | 823,071 | +0.48(+0.53%) |
Jul 03, 2024 | 89.60 | 90.31 | 88.94 | 90.04 | 708,395 | +0.39(+0.44%) |
Jul 02, 2024 | 88.55 | 89.68 | 88.31 | 89.65 | 842,252 | +0.54(+0.61%) |
Jul 01, 2024 | 89.82 | 90.10 | 88.61 | 89.11 | 1,099,759 | -0.30(-0.34%) |
Jun 28, 2024 | 89.83 | 90.45 | 89.12 | 89.41 | 2,024,289 | -0.75(-0.83%) |
Jun 27, 2024 | 90.76 | 90.96 | 90.10 | 90.16 | 1,316,207 | -0.42(-0.46%) |
Jun 26, 2024 | 90.43 | 90.76 | 89.14 | 90.58 | 1,288,804 | -0.56(-0.61%) |
Jun 25, 2024 | 93.34 | 93.45 | 91.12 | 91.14 | 1,074,802 | -2.20(-2.36%) |
Jun 24, 2024 | 93.03 | 93.75 | 92.29 | 93.34 | 1,119,036 | +0.32(+0.34%) |
Jun 21, 2024 | 92.89 | 93.11 | 92.07 | 93.02 | 1,927,303 | +0.13(+0.14%) |
Jun 20, 2024 | 92.41 | 93.03 | 92.14 | 92.89 | 898,791 | +0.48(+0.52%) |
Jun 18, 2024 | 92.15 | 93.05 | 91.87 | 92.41 | 966,751 | +0.41(+0.45%) |
Jun 17, 2024 | 89.83 | 92.11 | 89.72 | 92.00 | 1,144,168 | +1.92(+2.13%) |
Jun 14, 2024 | 90.10 | 90.50 | 89.73 | 90.08 | 648,625 | -0.44(-0.49%) |
Jun 13, 2024 | 90.28 | 90.80 | 89.62 | 90.52 | 636,796 | +0.05(+0.06%) |
Jun 12, 2024 | 89.82 | 90.69 | 89.10 | 90.47 | 803,756 | +0.85(+0.95%) |
Jun 11, 2024 | 89.53 | 89.69 | 88.68 | 89.62 | 966,019 | -0.02(-0.02%) |
Jun 10, 2024 | 90.03 | 90.42 | 89.18 | 89.64 | 841,834 | -0.64(-0.71%) |
Jun 07, 2024 | 89.93 | 90.68 | 89.66 | 90.28 | 993,364 | +0.75(+0.84%) |
Jun 06, 2024 | 90.31 | 90.47 | 88.88 | 89.53 | 1,081,907 | -0.47(-0.52%) |
Jun 05, 2024 | 90.00 | 90.15 | 88.85 | 90.00 | 864,604 | +0.10(+0.11%) |
Jun 04, 2024 | 88.66 | 89.99 | 88.66 | 89.90 | 1,286,275 | +1.01(+1.14%) |
Jun 03, 2024 | 89.23 | 89.84 | 88.09 | 88.89 | 796,628 | -0.62(-0.69%) |
May 31, 2024 | 88.30 | 89.65 | 87.88 | 89.51 | 1,859,393 | +1.76(+2.01%) |
May 30, 2024 | 86.22 | 88.01 | 85.97 | 87.75 | 1,159,097 | +1.43(+1.66%) |
May 29, 2024 | 87.11 | 87.19 | 86.27 | 86.32 | 1,483,973 | -1.26(-1.44%) |
May 28, 2024 | 89.06 | 89.17 | 87.47 | 87.58 | 1,568,807 | -1.78(-1.99%) |
May 24, 2024 | 89.18 | 89.51 | 89.04 | 89.36 | 791,765 | +0.25(+0.28%) |
May 23, 2024 | 91.03 | 91.18 | 88.99 | 89.11 | 942,705 | -2.05(-2.25%) |
May 22, 2024 | 90.53 | 91.70 | 89.90 | 91.16 | 1,375,514 | +1.31(+1.46%) |
May 21, 2024 | 90.07 | 90.50 | 89.84 | 89.85 | 1,495,068 | -0.01(-0.01%) |
May 20, 2024 | 89.80 | 89.91 | 89.34 | 89.86 | 1,034,829 | +0.03(+0.03%) |
May 17, 2024 | 89.85 | 89.87 | 89.25 | 89.83 | 1,079,953 | +0.43(+0.48%) |
May 16, 2024 | 89.46 | 89.98 | 88.98 | 89.40 | 1,149,437 | +0.70(+0.79%) |
May 15, 2024 | 88.40 | 88.97 | 88.15 | 88.70 | 1,141,273 | +0.25(+0.28%) |
May 14, 2024 | 87.41 | 88.51 | 87.07 | 88.45 | 1,539,985 | +0.98(+1.12%) |
May 13, 2024 | 87.02 | 87.77 | 87.02 | 87.47 | 1,561,063 | +0.40(+0.46%) |
May 10, 2024 | 85.94 | 87.43 | 85.89 | 87.07 | 1,100,391 | +1.46(+1.71%) |
May 09, 2024 | 84.61 | 85.73 | 84.53 | 85.61 | 851,167 | +0.80(+0.94%) |
May 08, 2024 | 85.65 | 85.82 | 84.76 | 84.81 | 949,561 | -0.43(-0.50%) |
May 07, 2024 | 84.60 | 85.33 | 84.47 | 85.24 | 966,978 | +1.03(+1.22%) |
May 06, 2024 | 84.05 | 84.47 | 83.60 | 84.21 | 1,056,797 | +0.71(+0.85%) |
May 03, 2024 | 83.48 | 83.64 | 81.79 | 83.50 | 1,012,971 | +0.78(+0.94%) |
May 02, 2024 | 82.70 | 83.08 | 82.15 | 82.72 | 1,139,705 | +0.15(+0.18%) |