Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 93.80 | 94.85 | 92.83 | 94.06 | 2,120,699 | +0.51(+0.55%) |
Jul 16, 2024 | 93.51 | 94.45 | 93.23 | 93.55 | 1,944,509 | +0.18(+0.19%) |
Jul 15, 2024 | 92.86 | 93.86 | 92.60 | 93.37 | 1,515,052 | +0.73(+0.79%) |
Jul 12, 2024 | 92.86 | 93.08 | 91.99 | 92.64 | 1,526,931 | +0.22(+0.24%) |
Jul 11, 2024 | 90.77 | 92.54 | 90.38 | 92.42 | 2,122,085 | +2.21(+2.45%) |
Jul 10, 2024 | 88.93 | 90.25 | 88.70 | 90.21 | 1,413,054 | +1.28(+1.44%) |
Jul 09, 2024 | 88.52 | 89.64 | 88.00 | 88.93 | 1,895,529 | +0.41(+0.46%) |
Jul 08, 2024 | 89.22 | 89.83 | 88.46 | 88.52 | 1,585,310 | -0.53(-0.60%) |
Jul 05, 2024 | 89.00 | 89.06 | 88.54 | 89.05 | 1,687,253 | -0.04(-0.04%) |
Jul 03, 2024 | 89.13 | 89.74 | 89.04 | 89.09 | 1,292,718 | -0.34(-0.38%) |
Jul 02, 2024 | 88.47 | 89.51 | 88.20 | 89.43 | 1,898,605 | +0.37(+0.42%) |
Jul 01, 2024 | 89.82 | 90.27 | 88.90 | 89.06 | 1,850,621 | -0.25(-0.28%) |
Jun 28, 2024 | 89.35 | 90.21 | 88.83 | 89.31 | 3,455,194 | +0.15(+0.17%) |
Jun 27, 2024 | 89.35 | 89.36 | 88.70 | 89.16 | 1,994,722 | -0.06(-0.07%) |
Jun 26, 2024 | 89.37 | 89.70 | 88.23 | 89.22 | 2,686,233 | -0.79(-0.88%) |
Jun 25, 2024 | 90.43 | 90.93 | 89.78 | 90.01 | 2,211,963 | -0.42(-0.46%) |
Jun 24, 2024 | 89.50 | 91.15 | 89.07 | 90.43 | 2,108,553 | +0.76(+0.85%) |
Jun 21, 2024 | 89.77 | 90.24 | 89.53 | 89.67 | 5,589,864 | -0.09(-0.10%) |
Jun 20, 2024 | 88.99 | 90.05 | 88.70 | 89.76 | 1,652,510 | +0.77(+0.87%) |
Jun 18, 2024 | 87.87 | 89.01 | 87.68 | 88.99 | 2,782,754 | +1.03(+1.17%) |
Jun 17, 2024 | 86.94 | 88.00 | 86.55 | 87.96 | 2,632,675 | +0.92(+1.06%) |
Jun 14, 2024 | 86.69 | 87.31 | 86.46 | 87.04 | 1,330,743 | -0.27(-0.31%) |
Jun 13, 2024 | 88.00 | 88.00 | 87.03 | 87.31 | 1,584,808 | -0.88(-1.00%) |
Jun 12, 2024 | 87.70 | 88.28 | 87.12 | 88.19 | 1,684,411 | +0.62(+0.71%) |
Jun 11, 2024 | 87.96 | 88.29 | 87.08 | 87.57 | 2,193,707 | -0.83(-0.94%) |
Jun 10, 2024 | 88.67 | 88.75 | 87.94 | 88.40 | 2,987,011 | -0.39(-0.44%) |
Jun 07, 2024 | 88.46 | 89.29 | 88.08 | 88.79 | 1,683,723 | +0.44(+0.50%) |
Jun 06, 2024 | 88.45 | 89.01 | 87.91 | 88.35 | 1,485,642 | -0.03(-0.03%) |
Jun 05, 2024 | 88.15 | 88.67 | 87.70 | 88.38 | 2,032,137 | +0.34(+0.39%) |
Jun 04, 2024 | 88.48 | 89.24 | 87.83 | 88.04 | 2,182,132 | -0.87(-0.98%) |
Jun 03, 2024 | 89.71 | 89.83 | 88.57 | 88.91 | 2,285,783 | -0.96(-1.07%) |
May 31, 2024 | 88.00 | 89.91 | 88.00 | 89.87 | 4,674,688 | +1.89(+2.15%) |
May 30, 2024 | 87.16 | 88.40 | 86.97 | 87.98 | 1,565,965 | +0.80(+0.92%) |
May 29, 2024 | 86.98 | 87.50 | 86.56 | 87.18 | 1,509,546 | -0.08(-0.09%) |
May 28, 2024 | 87.50 | 87.50 | 86.92 | 87.26 | 2,230,922 | -0.43(-0.49%) |
May 24, 2024 | 86.99 | 87.71 | 86.65 | 87.69 | 1,311,086 | +0.91(+1.05%) |
May 23, 2024 | 87.50 | 87.87 | 86.66 | 86.78 | 1,827,114 | -0.88(-1.00%) |
May 22, 2024 | 87.41 | 87.84 | 87.21 | 87.66 | 1,690,820 | +0.07(+0.08%) |
May 21, 2024 | 87.24 | 87.72 | 87.06 | 87.59 | 1,357,631 | +0.40(+0.46%) |
May 20, 2024 | 88.01 | 88.08 | 87.05 | 87.19 | 2,007,639 | -0.68(-0.77%) |
May 17, 2024 | 87.02 | 87.91 | 86.21 | 87.87 | 2,313,366 | +1.22(+1.41%) |
May 16, 2024 | 87.47 | 87.58 | 86.60 | 86.64 | 1,656,132 | -0.34(-0.39%) |
May 15, 2024 | 85.66 | 87.10 | 85.28 | 86.98 | 1,975,802 | +1.17(+1.37%) |
May 14, 2024 | 85.38 | 86.09 | 85.05 | 85.81 | 1,570,046 | +0.43(+0.50%) |
May 13, 2024 | 85.59 | 86.00 | 85.01 | 85.38 | 1,769,802 | -0.21(-0.24%) |
May 10, 2024 | 85.26 | 85.67 | 84.94 | 85.59 | 1,265,834 | +0.70(+0.82%) |
May 09, 2024 | 84.18 | 85.07 | 83.82 | 84.89 | 1,321,814 | +0.55(+0.65%) |
May 08, 2024 | 84.36 | 84.76 | 83.89 | 84.35 | 1,708,446 | +0.15(+0.18%) |
May 07, 2024 | 84.66 | 85.00 | 84.15 | 84.20 | 2,306,363 | -0.05(-0.06%) |
May 06, 2024 | 83.32 | 84.61 | 82.80 | 84.25 | 1,969,194 | +1.51(+1.83%) |
May 03, 2024 | 83.49 | 83.79 | 81.49 | 82.74 | 2,955,387 | -0.83(-0.99%) |
May 02, 2024 | 83.27 | 84.08 | 80.13 | 83.56 | 4,788,927 | -0.53(-0.63%) |
|