Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 107.00 | 108.50 | 104.97 | 105.20 | 149,550 | -2.74(-2.54%) |
Jul 16, 2024 | 104.00 | 108.36 | 104.00 | 107.94 | 194,954 | +4.68(+4.53%) |
Jul 15, 2024 | 98.08 | 103.96 | 98.08 | 103.26 | 182,352 | +5.94(+6.10%) |
Jul 12, 2024 | 97.84 | 99.08 | 96.72 | 97.32 | 122,267 | +0.68(+0.70%) |
Jul 11, 2024 | 94.75 | 97.63 | 93.50 | 96.64 | 172,776 | +4.09(+4.42%) |
Jul 10, 2024 | 90.28 | 92.56 | 89.75 | 92.55 | 131,125 | +2.74(+3.05%) |
Jul 09, 2024 | 90.41 | 90.93 | 89.62 | 89.81 | 103,418 | -1.05(-1.16%) |
Jul 08, 2024 | 90.52 | 92.91 | 89.59 | 90.86 | 96,672 | +0.56(+0.62%) |
Jul 05, 2024 | 90.75 | 90.75 | 89.06 | 90.30 | 94,274 | -0.39(-0.43%) |
Jul 03, 2024 | 89.29 | 90.98 | 88.96 | 90.69 | 43,518 | +1.85(+2.08%) |
Jul 02, 2024 | 87.53 | 89.80 | 87.23 | 88.84 | 115,850 | +1.15(+1.31%) |
Jul 01, 2024 | 91.06 | 91.62 | 87.58 | 87.69 | 114,856 | -3.31(-3.64%) |
Jun 28, 2024 | 89.28 | 91.16 | 88.55 | 91.00 | 280,042 | +2.58(+2.92%) |
Jun 27, 2024 | 89.15 | 90.00 | 87.97 | 88.42 | 58,299 | -0.45(-0.51%) |
Jun 26, 2024 | 88.45 | 89.50 | 88.42 | 88.87 | 93,546 | -0.36(-0.40%) |
Jun 25, 2024 | 89.05 | 90.54 | 88.34 | 89.23 | 79,555 | +0.51(+0.57%) |
Jun 24, 2024 | 88.24 | 89.57 | 88.18 | 88.72 | 85,720 | +0.73(+0.83%) |
Jun 21, 2024 | 89.04 | 89.58 | 87.34 | 87.99 | 363,662 | -1.41(-1.58%) |
Jun 20, 2024 | 89.21 | 90.52 | 88.64 | 89.40 | 100,016 | -0.19(-0.21%) |
Jun 18, 2024 | 88.69 | 90.00 | 88.25 | 89.59 | 58,020 | +0.54(+0.61%) |
Jun 17, 2024 | 86.67 | 89.08 | 85.38 | 89.05 | 60,795 | +2.56(+2.96%) |
Jun 14, 2024 | 85.72 | 86.68 | 84.56 | 86.49 | 79,066 | -0.52(-0.60%) |
Jun 13, 2024 | 89.05 | 89.05 | 86.50 | 87.01 | 53,159 | -1.84(-2.07%) |
Jun 12, 2024 | 90.27 | 90.71 | 88.49 | 88.85 | 126,221 | -0.50(-0.56%) |
Jun 11, 2024 | 87.53 | 89.58 | 86.71 | 89.35 | 82,674 | +1.82(+2.08%) |
Jun 10, 2024 | 85.84 | 87.63 | 83.88 | 87.53 | 110,894 | +0.84(+0.97%) |
Jun 07, 2024 | 87.84 | 88.43 | 86.23 | 86.69 | 104,045 | -0.80(-0.91%) |
Jun 06, 2024 | 86.86 | 88.10 | 86.86 | 87.49 | 78,329 | -0.03(-0.03%) |
Jun 05, 2024 | 85.31 | 87.74 | 85.05 | 87.52 | 65,090 | +2.52(+2.96%) |
Jun 04, 2024 | 87.80 | 88.45 | 84.82 | 85.00 | 101,712 | -3.20(-3.63%) |
Jun 03, 2024 | 87.97 | 89.55 | 86.80 | 88.20 | 176,398 | +0.88(+1.01%) |
May 31, 2024 | 86.82 | 87.66 | 86.16 | 87.32 | 127,910 | +1.12(+1.30%) |
May 30, 2024 | 86.04 | 87.08 | 85.94 | 86.20 | 43,281 | +0.92(+1.08%) |
May 29, 2024 | 86.39 | 87.16 | 85.01 | 85.28 | 105,209 | -2.24(-2.55%) |
May 28, 2024 | 89.60 | 89.66 | 87.17 | 87.52 | 75,344 | -1.78(-1.99%) |
May 24, 2024 | 88.20 | 89.43 | 87.47 | 89.29 | 65,039 | +1.73(+1.97%) |
May 23, 2024 | 87.71 | 87.99 | 86.39 | 87.57 | 176,080 | +0.05(+0.06%) |
May 22, 2024 | 88.07 | 88.77 | 86.87 | 87.52 | 78,229 | -1.00(-1.13%) |
May 21, 2024 | 87.50 | 89.37 | 86.37 | 88.52 | 99,773 | +0.37(+0.42%) |
May 20, 2024 | 86.17 | 89.60 | 86.17 | 88.15 | 124,577 | +3.05(+3.59%) |
May 17, 2024 | 83.57 | 85.59 | 82.68 | 85.09 | 131,195 | +1.55(+1.85%) |
May 16, 2024 | 74.87 | 86.10 | 71.85 | 83.54 | 292,826 | +7.09(+9.27%) |
May 15, 2024 | 77.11 | 77.11 | 75.89 | 76.46 | 125,279 | +0.10(+0.13%) |
May 14, 2024 | 78.58 | 78.58 | 75.50 | 76.36 | 175,395 | -1.24(-1.60%) |
May 13, 2024 | 78.45 | 78.45 | 77.21 | 77.60 | 73,370 | -0.35(-0.45%) |
May 10, 2024 | 78.56 | 79.20 | 77.59 | 77.95 | 75,155 | -0.67(-0.85%) |
May 09, 2024 | 77.95 | 78.94 | 77.57 | 78.61 | 54,814 | +1.10(+1.42%) |
May 08, 2024 | 77.55 | 78.61 | 77.20 | 77.52 | 77,933 | -0.80(-1.02%) |
May 07, 2024 | 78.85 | 79.66 | 78.28 | 78.31 | 90,691 | -0.07(-0.09%) |
May 06, 2024 | 76.56 | 78.67 | 76.56 | 78.38 | 94,478 | +1.93(+2.52%) |
May 03, 2024 | 78.04 | 78.04 | 76.29 | 76.46 | 74,920 | -0.58(-0.75%) |
May 02, 2024 | 75.69 | 77.12 | 74.28 | 77.04 | 110,329 | +2.09(+2.78%) |