Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 92.66 | 92.66 | 90.48 | 91.00 | 1,654,451 | -1.09(-1.18%) |
Jul 18, 2024 | 91.93 | 94.41 | 91.42 | 92.09 | 2,322,597 | +0.57(+0.62%) |
Jul 17, 2024 | 90.55 | 92.35 | 88.72 | 91.52 | 4,684,505 | -3.83(-4.02%) |
Jul 16, 2024 | 94.12 | 95.54 | 93.56 | 95.35 | 2,749,934 | +1.60(+1.71%) |
Jul 15, 2024 | 93.52 | 94.17 | 93.15 | 93.75 | 1,868,540 | +0.45(+0.48%) |
Jul 12, 2024 | 93.00 | 94.20 | 92.45 | 93.30 | 2,047,164 | +1.03(+1.12%) |
Jul 11, 2024 | 91.76 | 93.00 | 91.21 | 92.27 | 1,717,454 | +1.11(+1.22%) |
Jul 10, 2024 | 91.24 | 92.28 | 90.57 | 91.16 | 1,642,864 | +0.65(+0.72%) |
Jul 09, 2024 | 89.66 | 90.76 | 89.26 | 90.51 | 1,262,958 | +0.90(+1.00%) |
Jul 08, 2024 | 89.27 | 89.91 | 88.77 | 89.61 | 1,138,684 | +0.71(+0.80%) |
Jul 05, 2024 | 88.76 | 89.32 | 88.13 | 88.90 | 1,748,597 | -0.33(-0.37%) |
Jul 03, 2024 | 89.79 | 90.52 | 89.04 | 89.23 | 633,776 | +0.15(+0.17%) |
Jul 02, 2024 | 87.68 | 89.28 | 87.28 | 89.08 | 981,453 | +1.39(+1.59%) |
Jul 01, 2024 | 89.62 | 90.95 | 87.60 | 87.69 | 1,398,478 | -2.01(-2.24%) |
Jun 28, 2024 | 89.17 | 90.17 | 89.00 | 89.70 | 2,234,600 | +0.71(+0.80%) |
Jun 27, 2024 | 88.70 | 89.12 | 88.28 | 88.99 | 1,041,658 | +0.30(+0.34%) |
Jun 26, 2024 | 88.96 | 89.27 | 88.11 | 88.69 | 1,124,041 | -1.11(-1.24%) |
Jun 25, 2024 | 90.40 | 90.63 | 88.38 | 89.80 | 1,481,758 | -0.93(-1.03%) |
Jun 24, 2024 | 91.27 | 92.45 | 90.22 | 90.73 | 1,325,983 | +0.26(+0.29%) |
Jun 21, 2024 | 89.79 | 90.58 | 88.90 | 90.47 | 5,301,441 | +0.72(+0.80%) |
Jun 20, 2024 | 90.91 | 91.21 | 89.29 | 89.75 | 2,010,367 | -1.41(-1.55%) |
Jun 18, 2024 | 89.95 | 91.42 | 89.32 | 91.16 | 1,535,720 | +1.08(+1.20%) |
Jun 17, 2024 | 88.56 | 90.17 | 88.20 | 90.08 | 1,375,034 | +1.67(+1.89%) |
Jun 14, 2024 | 88.58 | 88.92 | 87.86 | 88.41 | 1,233,326 | -0.98(-1.10%) |
Jun 13, 2024 | 88.78 | 89.44 | 87.47 | 89.39 | 1,567,589 | +0.22(+0.25%) |
Jun 12, 2024 | 90.24 | 90.94 | 88.24 | 89.17 | 1,287,063 | -0.48(-0.54%) |
Jun 11, 2024 | 89.38 | 89.79 | 88.70 | 89.65 | 1,391,351 | -0.31(-0.34%) |
Jun 10, 2024 | 90.14 | 90.42 | 89.14 | 89.96 | 1,339,521 | -0.43(-0.48%) |
Jun 07, 2024 | 89.87 | 91.30 | 89.50 | 90.39 | 1,398,202 | +0.13(+0.14%) |
Jun 06, 2024 | 90.58 | 90.84 | 89.92 | 90.26 | 926,945 | -0.35(-0.38%) |
Jun 05, 2024 | 90.61 | 91.00 | 89.75 | 90.61 | 1,217,504 | +0.09(+0.10%) |
Jun 04, 2024 | 89.31 | 90.90 | 89.31 | 90.52 | 1,251,439 | +0.85(+0.95%) |
Jun 03, 2024 | 92.07 | 92.68 | 89.43 | 89.67 | 1,522,862 | -2.58(-2.80%) |
May 31, 2024 | 89.87 | 92.43 | 89.87 | 92.25 | 2,071,850 | +2.22(+2.47%) |
May 30, 2024 | 90.81 | 90.91 | 89.64 | 90.02 | 1,634,335 | -0.40(-0.44%) |
May 29, 2024 | 91.65 | 91.91 | 90.33 | 90.42 | 1,598,756 | -2.07(-2.24%) |
May 28, 2024 | 94.27 | 94.37 | 92.04 | 92.49 | 1,613,944 | -1.89(-2.00%) |
May 24, 2024 | 93.99 | 94.43 | 93.23 | 94.38 | 1,010,294 | +0.88(+0.94%) |
May 23, 2024 | 94.39 | 94.51 | 93.32 | 93.50 | 1,125,639 | -1.03(-1.09%) |
May 22, 2024 | 93.69 | 94.63 | 93.48 | 94.53 | 1,100,322 | +0.29(+0.31%) |
May 21, 2024 | 95.27 | 95.47 | 93.85 | 94.24 | 1,297,135 | -1.23(-1.29%) |
May 20, 2024 | 95.60 | 95.83 | 94.83 | 95.47 | 912,525 | +0.08(+0.08%) |
May 17, 2024 | 96.24 | 96.24 | 95.06 | 95.39 | 1,050,730 | -0.52(-0.54%) |
May 16, 2024 | 96.63 | 97.23 | 95.68 | 95.91 | 1,380,279 | -1.00(-1.03%) |
May 15, 2024 | 96.20 | 97.30 | 95.84 | 96.91 | 1,388,182 | +1.07(+1.12%) |
May 14, 2024 | 96.27 | 97.17 | 95.38 | 95.84 | 1,162,514 | +0.28(+0.29%) |
May 13, 2024 | 95.14 | 96.10 | 95.08 | 95.56 | 828,379 | +0.48(+0.50%) |
May 10, 2024 | 95.01 | 96.00 | 94.82 | 95.08 | 1,037,190 | +0.13(+0.14%) |
May 09, 2024 | 94.34 | 95.10 | 94.07 | 94.95 | 1,824,777 | +0.62(+0.65%) |
May 08, 2024 | 93.62 | 94.64 | 93.56 | 94.34 | 1,607,143 | +0.37(+0.39%) |
May 07, 2024 | 95.38 | 95.80 | 92.95 | 93.97 | 1,879,078 | +1.50(+1.62%) |
May 06, 2024 | 92.59 | 93.03 | 91.69 | 92.47 | 1,407,409 | +0.44(+0.47%) |
May 03, 2024 | 92.51 | 92.84 | 91.79 | 92.04 | 1,447,696 | +0.12(+0.13%) |
May 02, 2024 | 93.56 | 93.85 | 91.76 | 91.92 | 1,635,573 | -1.01(-1.09%) |