Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 90.87 | 90.94 | 89.46 | 89.73 | 352,571 | -0.85(-0.94%) |
Jul 18, 2024 | 94.25 | 94.25 | 90.15 | 90.58 | 411,289 | -3.50(-3.72%) |
Jul 17, 2024 | 96.52 | 96.88 | 93.71 | 94.08 | 518,754 | -3.59(-3.68%) |
Jul 16, 2024 | 98.09 | 99.20 | 97.11 | 97.67 | 564,661 | +0.70(+0.72%) |
Jul 15, 2024 | 97.34 | 99.90 | 96.55 | 96.97 | 594,658 | -3.28(-3.27%) |
Jul 12, 2024 | 100.00 | 101.39 | 99.43 | 100.25 | 336,001 | +0.98(+0.99%) |
Jul 11, 2024 | 99.74 | 101.17 | 99.11 | 99.27 | 421,836 | +0.65(+0.66%) |
Jul 10, 2024 | 96.49 | 98.63 | 96.06 | 98.62 | 317,060 | +2.13(+2.21%) |
Jul 09, 2024 | 97.73 | 97.73 | 95.92 | 96.49 | 527,142 | -1.28(-1.31%) |
Jul 08, 2024 | 99.17 | 99.26 | 97.47 | 97.77 | 294,898 | -1.10(-1.11%) |
Jul 05, 2024 | 98.28 | 99.24 | 98.17 | 98.87 | 215,944 | +0.73(+0.74%) |
Jul 03, 2024 | 98.73 | 99.00 | 97.71 | 98.14 | 140,350 | -0.27(-0.27%) |
Jul 02, 2024 | 97.81 | 98.82 | 97.24 | 98.41 | 383,806 | +0.87(+0.89%) |
Jul 01, 2024 | 98.04 | 98.50 | 96.55 | 97.54 | 373,999 | -0.54(-0.55%) |
Jun 28, 2024 | 98.73 | 99.83 | 97.32 | 98.08 | 1,025,257 | +0.21(+0.21%) |
Jun 27, 2024 | 98.52 | 99.81 | 97.75 | 97.87 | 487,232 | -0.62(-0.63%) |
Jun 26, 2024 | 97.63 | 99.00 | 96.83 | 98.49 | 442,340 | +0.57(+0.58%) |
Jun 25, 2024 | 95.93 | 98.27 | 95.41 | 97.92 | 539,039 | +1.89(+1.97%) |
Jun 24, 2024 | 95.26 | 98.30 | 95.26 | 96.03 | 677,340 | +0.81(+0.85%) |
Jun 21, 2024 | 96.49 | 96.96 | 93.98 | 95.22 | 8,602,683 | -1.15(-1.19%) |
Jun 20, 2024 | 97.42 | 98.02 | 95.56 | 96.37 | 891,054 | -2.03(-2.06%) |
Jun 18, 2024 | 99.60 | 100.79 | 97.95 | 98.40 | 777,125 | -0.80(-0.81%) |
Jun 17, 2024 | 97.07 | 99.86 | 96.57 | 99.20 | 786,278 | +2.59(+2.68%) |
Jun 14, 2024 | 96.17 | 97.55 | 95.60 | 96.61 | 731,815 | -0.33(-0.34%) |
Jun 13, 2024 | 97.17 | 98.41 | 95.45 | 96.94 | 765,446 | -0.23(-0.24%) |
Jun 12, 2024 | 95.15 | 98.03 | 95.15 | 97.17 | 1,213,410 | +2.70(+2.86%) |
Jun 11, 2024 | 91.87 | 94.60 | 91.44 | 94.47 | 1,042,091 | +1.55(+1.67%) |
Jun 10, 2024 | 89.00 | 96.84 | 89.00 | 92.92 | 1,956,618 | +7.46(+8.73%) |
Jun 07, 2024 | 85.45 | 86.30 | 85.00 | 85.46 | 292,008 | -0.76(-0.88%) |
Jun 06, 2024 | 88.52 | 88.96 | 85.94 | 86.22 | 254,142 | -2.96(-3.32%) |
Jun 05, 2024 | 87.98 | 89.41 | 87.50 | 89.18 | 231,223 | +2.08(+2.39%) |
Jun 04, 2024 | 86.07 | 87.44 | 85.38 | 87.10 | 257,299 | +0.58(+0.67%) |
Jun 03, 2024 | 87.81 | 87.96 | 84.69 | 86.52 | 409,106 | -0.81(-0.93%) |
May 31, 2024 | 88.81 | 89.08 | 86.72 | 87.33 | 390,361 | -1.03(-1.17%) |
May 30, 2024 | 89.47 | 89.47 | 88.27 | 88.36 | 214,863 | -1.32(-1.47%) |
May 29, 2024 | 89.96 | 90.79 | 89.22 | 89.68 | 254,798 | -1.19(-1.31%) |
May 28, 2024 | 93.32 | 93.69 | 90.28 | 90.87 | 333,626 | -2.03(-2.19%) |
May 24, 2024 | 90.85 | 92.98 | 90.85 | 92.90 | 242,969 | +2.14(+2.36%) |
May 23, 2024 | 90.59 | 91.88 | 90.47 | 90.76 | 302,759 | +0.11(+0.12%) |
May 22, 2024 | 90.50 | 91.47 | 90.05 | 90.65 | 226,394 | -0.09(-0.10%) |
May 21, 2024 | 90.98 | 91.25 | 90.04 | 90.74 | 254,648 | -0.73(-0.80%) |
May 20, 2024 | 90.14 | 92.34 | 90.00 | 91.47 | 409,197 | +0.97(+1.07%) |
May 17, 2024 | 91.00 | 91.75 | 90.02 | 90.50 | 389,246 | -0.58(-0.64%) |
May 16, 2024 | 90.72 | 91.18 | 89.23 | 91.08 | 363,860 | +0.22(+0.24%) |
May 15, 2024 | 87.39 | 90.92 | 86.53 | 90.86 | 409,261 | +4.11(+4.74%) |
May 14, 2024 | 85.88 | 86.79 | 85.42 | 86.75 | 257,721 | +1.28(+1.50%) |
May 13, 2024 | 85.77 | 86.74 | 85.07 | 85.47 | 286,920 | -0.17(-0.20%) |
May 10, 2024 | 85.81 | 86.38 | 85.09 | 85.64 | 241,038 | -0.04(-0.05%) |
May 09, 2024 | 85.31 | 86.03 | 84.99 | 85.68 | 289,430 | +0.48(+0.56%) |
May 08, 2024 | 84.38 | 85.82 | 83.83 | 85.20 | 703,242 | -0.89(-1.03%) |
May 07, 2024 | 82.89 | 86.15 | 82.76 | 86.09 | 500,373 | +3.07(+3.70%) |
May 06, 2024 | 81.66 | 83.32 | 81.48 | 83.02 | 358,429 | +1.55(+1.90%) |
May 03, 2024 | 78.21 | 81.87 | 77.41 | 81.47 | 424,140 | -0.28(-0.34%) |
May 02, 2024 | 81.67 | 81.97 | 80.23 | 81.75 | 490,874 | +0.34(+0.42%) |