Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 86.78 | 87.87 | 85.02 | 86.47 | 485,138 | -0.35(-0.40%) |
Jul 16, 2024 | 84.41 | 86.91 | 84.17 | 86.82 | 576,127 | +2.57(+3.05%) |
Jul 15, 2024 | 84.95 | 84.95 | 83.17 | 84.25 | 397,415 | -0.70(-0.82%) |
Jul 12, 2024 | 85.74 | 86.98 | 83.62 | 84.95 | 848,006 | +0.25(+0.30%) |
Jul 11, 2024 | 81.98 | 85.44 | 81.84 | 84.70 | 743,918 | +3.40(+4.18%) |
Jul 10, 2024 | 80.92 | 81.69 | 80.20 | 81.30 | 788,892 | +0.79(+0.98%) |
Jul 09, 2024 | 80.52 | 81.13 | 79.88 | 80.51 | 361,819 | +0.02(+0.02%) |
Jul 08, 2024 | 80.67 | 81.16 | 79.65 | 80.49 | 469,806 | +0.40(+0.50%) |
Jul 05, 2024 | 80.29 | 80.82 | 79.29 | 80.09 | 471,930 | +0.23(+0.29%) |
Jul 03, 2024 | 79.65 | 81.50 | 79.38 | 79.86 | 594,056 | +1.10(+1.40%) |
Jul 02, 2024 | 78.79 | 79.23 | 78.02 | 78.76 | 494,198 | -0.07(-0.09%) |
Jul 01, 2024 | 80.22 | 81.88 | 78.68 | 78.83 | 1,088,056 | -1.53(-1.90%) |
Jun 28, 2024 | 80.92 | 81.44 | 80.02 | 80.36 | 548,777 | -0.02(-0.02%) |
Jun 27, 2024 | 82.53 | 82.64 | 80.30 | 80.38 | 997,023 | -2.14(-2.59%) |
Jun 26, 2024 | 84.13 | 84.20 | 82.04 | 82.52 | 873,385 | -1.86(-2.20%) |
Jun 25, 2024 | 84.83 | 85.79 | 84.06 | 84.38 | 606,887 | -2.23(-2.57%) |
Jun 24, 2024 | 86.98 | 87.18 | 85.20 | 86.61 | 1,123,662 | +1.97(+2.33%) |
Jun 21, 2024 | 85.81 | 86.09 | 83.72 | 84.64 | 1,062,873 | -1.24(-1.44%) |
Jun 20, 2024 | 85.52 | 86.62 | 85.52 | 85.88 | 481,978 | -0.39(-0.45%) |
Jun 18, 2024 | 88.44 | 88.61 | 85.32 | 86.27 | 968,147 | -2.17(-2.45%) |
Jun 17, 2024 | 91.20 | 91.20 | 87.21 | 88.44 | 1,238,060 | -3.64(-3.95%) |
Jun 14, 2024 | 94.26 | 95.24 | 92.02 | 92.08 | 768,304 | -3.92(-4.08%) |
Jun 13, 2024 | 97.79 | 98.28 | 95.24 | 96.00 | 384,219 | -1.91(-1.95%) |
Jun 12, 2024 | 101.85 | 101.87 | 97.51 | 97.91 | 510,816 | -0.89(-0.90%) |
Jun 11, 2024 | 97.64 | 99.36 | 97.11 | 98.80 | 476,584 | +0.82(+0.84%) |
Jun 10, 2024 | 99.66 | 99.96 | 97.40 | 97.98 | 652,269 | -2.36(-2.35%) |
Jun 07, 2024 | 101.00 | 101.96 | 100.29 | 100.34 | 377,872 | -1.47(-1.44%) |
Jun 06, 2024 | 102.56 | 104.33 | 101.68 | 101.81 | 618,735 | -0.69(-0.67%) |
Jun 05, 2024 | 99.70 | 102.70 | 98.55 | 102.50 | 921,674 | +3.02(+3.04%) |
Jun 04, 2024 | 103.32 | 103.32 | 99.11 | 99.48 | 1,048,363 | -3.39(-3.30%) |
Jun 03, 2024 | 100.00 | 103.75 | 99.67 | 102.87 | 986,303 | +2.27(+2.26%) |
May 31, 2024 | 99.50 | 103.57 | 98.62 | 100.60 | 1,618,341 | +1.85(+1.87%) |
May 30, 2024 | 94.00 | 103.41 | 92.39 | 98.75 | 2,794,257 | +5.52(+5.92%) |
May 29, 2024 | 93.02 | 93.54 | 91.57 | 93.23 | 435,328 | -0.87(-0.92%) |
May 28, 2024 | 97.72 | 97.72 | 92.57 | 94.10 | 897,678 | -2.85(-2.94%) |
May 24, 2024 | 99.00 | 99.27 | 94.52 | 96.95 | 1,245,252 | -2.05(-2.07%) |
May 23, 2024 | 101.75 | 101.95 | 97.68 | 99.00 | 1,553,707 | -3.30(-3.23%) |
May 22, 2024 | 92.00 | 102.66 | 91.80 | 102.30 | 3,752,739 | +10.23(+11.11%) |
May 21, 2024 | 91.62 | 92.26 | 90.90 | 92.07 | 609,316 | -0.40(-0.43%) |
May 20, 2024 | 90.57 | 92.67 | 90.24 | 92.47 | 340,967 | +1.86(+2.05%) |
May 17, 2024 | 92.80 | 92.80 | 90.53 | 90.61 | 471,777 | -2.37(-2.55%) |
May 16, 2024 | 92.00 | 93.30 | 91.78 | 92.98 | 389,129 | +0.78(+0.85%) |
May 15, 2024 | 93.00 | 93.00 | 91.60 | 92.20 | 468,428 | -0.08(-0.09%) |
May 14, 2024 | 92.79 | 93.22 | 91.71 | 92.28 | 271,649 | -0.44(-0.47%) |
May 13, 2024 | 92.56 | 93.48 | 92.41 | 92.72 | 249,317 | +1.05(+1.15%) |
May 10, 2024 | 92.59 | 93.39 | 91.53 | 91.67 | 389,881 | -0.39(-0.42%) |
May 09, 2024 | 90.24 | 93.86 | 90.14 | 92.06 | 581,677 | +1.93(+2.14%) |
May 08, 2024 | 90.72 | 90.99 | 89.38 | 90.13 | 343,970 | -0.75(-0.83%) |
May 07, 2024 | 92.85 | 93.23 | 90.75 | 90.88 | 487,600 | -2.47(-2.65%) |
May 06, 2024 | 90.09 | 95.29 | 89.94 | 93.35 | 1,096,367 | +0.63(+0.68%) |
May 03, 2024 | 93.42 | 93.54 | 91.60 | 92.72 | 663,328 | +0.48(+0.52%) |
May 02, 2024 | 90.75 | 92.40 | 90.68 | 92.24 | 561,709 | +2.29(+2.55%) |