Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 109.32 | 110.23 | 105.71 | 107.54 | 2,144,201 | -0.40(-0.37%) |
Jul 08, 2024 | 106.64 | 108.82 | 106.18 | 107.94 | 1,475,416 | +2.09(+1.97%) |
Jul 05, 2024 | 104.76 | 107.17 | 103.81 | 105.85 | 1,412,394 | +0.93(+0.89%) |
Jul 03, 2024 | 100.40 | 105.03 | 100.19 | 104.92 | 1,187,186 | +4.04(+4.00%) |
Jul 02, 2024 | 97.04 | 100.91 | 96.91 | 100.88 | 1,084,873 | +1.40(+1.41%) |
Jul 01, 2024 | 97.56 | 99.90 | 93.41 | 99.48 | 1,066,817 | +2.10(+2.16%) |
Jun 28, 2024 | 98.58 | 102.66 | 96.86 | 97.38 | 1,138,008 | -0.26(-0.27%) |
Jun 27, 2024 | 96.82 | 98.96 | 96.59 | 97.64 | 890,134 | +0.11(+0.11%) |
Jun 26, 2024 | 97.20 | 98.78 | 95.12 | 97.53 | 1,073,809 | -0.24(-0.25%) |
Jun 25, 2024 | 94.75 | 97.91 | 93.13 | 97.77 | 1,450,543 | +4.97(+5.35%) |
Jun 24, 2024 | 96.91 | 98.24 | 92.62 | 92.80 | 3,616,999 | -6.85(-6.88%) |
Jun 21, 2024 | 100.60 | 101.81 | 98.72 | 99.65 | 990,306 | -0.95(-0.94%) |
Jun 20, 2024 | 105.42 | 105.86 | 99.69 | 100.60 | 1,857,784 | -3.67(-3.52%) |
Jun 18, 2024 | 104.34 | 105.27 | 103.05 | 104.27 | 1,265,055 | +0.42(+0.40%) |
Jun 17, 2024 | 100.16 | 104.95 | 99.13 | 103.85 | 1,555,864 | +4.52(+4.55%) |
Jun 14, 2024 | 97.92 | 99.59 | 97.75 | 99.33 | 1,136,222 | +0.86(+0.87%) |
Jun 13, 2024 | 98.72 | 99.63 | 96.66 | 98.48 | 1,482,277 | +2.36(+2.45%) |
Jun 12, 2024 | 92.92 | 98.92 | 92.40 | 96.12 | 3,005,031 | +5.94(+6.59%) |
Jun 11, 2024 | 84.71 | 90.23 | 84.71 | 90.17 | 1,667,707 | +4.73(+5.54%) |
Jun 10, 2024 | 83.87 | 86.16 | 83.87 | 85.44 | 918,107 | +0.57(+0.67%) |
Jun 07, 2024 | 84.49 | 85.92 | 83.61 | 84.87 | 887,299 | +0.50(+0.59%) |
Jun 06, 2024 | 85.26 | 85.51 | 83.67 | 84.37 | 855,988 | -0.83(-0.97%) |
Jun 05, 2024 | 81.91 | 85.21 | 81.47 | 85.20 | 1,574,537 | +5.34(+6.69%) |
Jun 04, 2024 | 79.24 | 80.32 | 78.11 | 79.86 | 979,000 | +0.30(+0.38%) |
Jun 03, 2024 | 80.71 | 80.90 | 76.65 | 79.56 | 1,544,830 | +0.59(+0.75%) |
May 31, 2024 | 79.24 | 79.26 | 73.71 | 78.97 | 2,053,077 | +0.38(+0.48%) |
May 30, 2024 | 81.81 | 81.94 | 77.86 | 78.59 | 1,896,535 | -5.78(-6.86%) |
May 29, 2024 | 83.32 | 85.56 | 83.32 | 84.37 | 974,333 | -1.68(-1.95%) |
May 28, 2024 | 86.52 | 86.67 | 84.51 | 86.05 | 1,087,621 | +1.07(+1.26%) |
May 24, 2024 | 83.57 | 85.56 | 82.74 | 84.98 | 1,142,170 | +1.87(+2.25%) |
May 23, 2024 | 87.91 | 88.01 | 82.17 | 83.11 | 3,260,399 | -2.07(-2.43%) |
May 22, 2024 | 85.28 | 86.09 | 83.67 | 85.18 | 1,749,694 | +0.57(+0.67%) |
May 21, 2024 | 83.10 | 85.01 | 82.78 | 84.61 | 1,038,914 | +0.43(+0.51%) |
May 20, 2024 | 81.52 | 84.69 | 81.36 | 84.18 | 1,161,037 | +2.83(+3.47%) |
May 17, 2024 | 82.70 | 82.70 | 80.04 | 81.35 | 1,524,839 | -0.66(-0.80%) |
May 16, 2024 | 83.11 | 83.77 | 81.89 | 82.01 | 2,060,714 | -0.89(-1.07%) |
May 15, 2024 | 79.14 | 83.00 | 78.98 | 82.90 | 2,819,111 | +5.17(+6.66%) |
May 14, 2024 | 75.62 | 77.99 | 75.47 | 77.73 | 1,686,111 | +2.03(+2.68%) |
May 13, 2024 | 76.37 | 76.47 | 75.00 | 75.70 | 1,042,889 | +1.08(+1.45%) |
May 10, 2024 | 74.97 | 76.00 | 73.97 | 74.62 | 1,563,590 | +0.73(+0.99%) |
May 09, 2024 | 73.65 | 74.08 | 72.81 | 73.89 | 1,897,882 | -0.17(-0.23%) |
May 08, 2024 | 72.71 | 74.27 | 72.59 | 74.06 | 1,588,378 | +0.66(+0.90%) |
May 07, 2024 | 74.84 | 74.90 | 73.40 | 73.40 | 1,671,180 | -0.74(-1.00%) |
May 06, 2024 | 72.56 | 74.14 | 72.17 | 74.14 | 1,807,796 | +2.50(+3.49%) |
May 03, 2024 | 71.39 | 72.36 | 70.80 | 71.64 | 3,935,448 | +5.44(+8.22%) |
May 02, 2024 | 65.86 | 66.46 | 63.45 | 66.20 | 3,334,208 | +2.63(+4.13%) |