Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 97.58 | 98.10 | 96.80 | 97.24 | 1,166,948 | +0.30(+0.31%) |
Jul 12, 2024 | 96.49 | 97.71 | 96.32 | 96.94 | 733,042 | +0.57(+0.59%) |
Jul 11, 2024 | 98.39 | 98.39 | 96.06 | 96.37 | 872,373 | -2.02(-2.05%) |
Jul 10, 2024 | 97.84 | 98.46 | 97.48 | 98.39 | 667,472 | +0.92(+0.94%) |
Jul 09, 2024 | 97.75 | 97.93 | 97.19 | 97.47 | 909,425 | +0.11(+0.11%) |
Jul 08, 2024 | 97.45 | 97.46 | 97.08 | 97.36 | 672,492 | +0.08(+0.08%) |
Jul 05, 2024 | 96.37 | 97.34 | 96.29 | 97.28 | 711,433 | +1.05(+1.09%) |
Jul 03, 2024 | 95.36 | 96.26 | 95.32 | 96.23 | 463,007 | +0.78(+0.82%) |
Jul 02, 2024 | 94.29 | 95.45 | 94.20 | 95.45 | 813,194 | +0.78(+0.82%) |
Jul 01, 2024 | 94.16 | 94.76 | 93.39 | 94.67 | 977,267 | +0.86(+0.92%) |
Jun 28, 2024 | 94.70 | 95.30 | 93.73 | 93.81 | 1,043,880 | -0.66(-0.70%) |
Jun 27, 2024 | 94.29 | 94.67 | 94.07 | 94.47 | 719,281 | +0.25(+0.27%) |
Jun 26, 2024 | 93.64 | 94.30 | 93.58 | 94.22 | 578,064 | +0.48(+0.51%) |
Jun 25, 2024 | 93.05 | 93.83 | 92.98 | 93.74 | 667,465 | +1.03(+1.11%) |
Jun 24, 2024 | 93.54 | 93.87 | 92.70 | 92.71 | 726,842 | -0.94(-1.00%) |
Jun 21, 2024 | 93.70 | 94.08 | 93.33 | 93.65 | 1,694,505 | -0.17(-0.18%) |
Jun 20, 2024 | 94.89 | 94.89 | 93.42 | 93.82 | 704,440 | -0.62(-0.66%) |
Jun 18, 2024 | 94.44 | 94.52 | 94.09 | 94.44 | 589,203 | +0.11(+0.12%) |
Jun 17, 2024 | 93.42 | 94.69 | 93.22 | 94.33 | 645,794 | +0.94(+1.01%) |
Jun 14, 2024 | 92.97 | 93.40 | 92.77 | 93.39 | 557,159 | +0.31(+0.33%) |
Jun 13, 2024 | 93.29 | 93.35 | 92.52 | 93.08 | 610,840 | +0.42(+0.45%) |
Jun 12, 2024 | 92.31 | 93.31 | 92.13 | 92.66 | 717,387 | +1.24(+1.35%) |
Jun 11, 2024 | 90.58 | 91.42 | 90.22 | 91.42 | 688,330 | +0.80(+0.88%) |
Jun 10, 2024 | 90.22 | 90.68 | 89.96 | 90.62 | 496,947 | +0.38(+0.42%) |
Jun 07, 2024 | 90.28 | 90.75 | 89.96 | 90.24 | 579,295 | -0.13(-0.14%) |
Jun 06, 2024 | 90.48 | 90.62 | 90.03 | 90.37 | 1,391,970 | +0.13(+0.14%) |
Jun 05, 2024 | 89.30 | 90.25 | 89.12 | 90.24 | 2,605,118 | +1.58(+1.78%) |
Jun 04, 2024 | 88.39 | 88.83 | 88.06 | 88.67 | 1,252,207 | +0.29(+0.33%) |
Jun 03, 2024 | 88.40 | 88.57 | 87.41 | 88.38 | 536,632 | +0.45(+0.51%) |
May 31, 2024 | 87.90 | 87.97 | 86.35 | 87.93 | 609,502 | +0.25(+0.28%) |
May 30, 2024 | 88.61 | 88.61 | 87.43 | 87.68 | 586,979 | -1.22(-1.37%) |
May 29, 2024 | 88.66 | 89.22 | 88.62 | 88.90 | 2,572,896 | -0.45(-0.50%) |
May 28, 2024 | 89.25 | 89.36 | 88.81 | 89.35 | 1,422,236 | +0.42(+0.47%) |
May 24, 2024 | 88.57 | 89.05 | 88.25 | 88.93 | 422,622 | +0.76(+0.86%) |
May 23, 2024 | 89.39 | 89.41 | 87.93 | 88.17 | 763,987 | -0.29(-0.33%) |
May 22, 2024 | 88.79 | 88.85 | 88.06 | 88.46 | 2,417,176 | -0.29(-0.33%) |
May 21, 2024 | 88.42 | 88.79 | 88.24 | 88.75 | 1,408,146 | +0.20(+0.23%) |
May 20, 2024 | 88.20 | 88.68 | 88.11 | 88.55 | 636,350 | +0.46(+0.52%) |
May 17, 2024 | 88.18 | 88.31 | 87.69 | 88.09 | 488,045 | +0.00(+0.00%) |
May 16, 2024 | 88.41 | 88.67 | 88.06 | 88.09 | 612,325 | -0.32(-0.36%) |
May 15, 2024 | 87.42 | 88.45 | 87.32 | 88.41 | 639,453 | +1.39(+1.59%) |
May 14, 2024 | 86.48 | 87.14 | 86.42 | 87.02 | 500,388 | +0.50(+0.58%) |
May 13, 2024 | 86.84 | 86.84 | 86.23 | 86.52 | 541,000 | +0.03(+0.03%) |
May 10, 2024 | 86.73 | 86.88 | 86.23 | 86.49 | 581,647 | +0.10(+0.12%) |
May 09, 2024 | 86.17 | 86.44 | 85.86 | 86.39 | 471,474 | +0.29(+0.34%) |
May 08, 2024 | 85.87 | 86.28 | 85.73 | 86.10 | 708,227 | -0.14(-0.16%) |
May 07, 2024 | 86.30 | 86.54 | 86.08 | 86.24 | 464,735 | +0.00(+0.00%) |
May 06, 2024 | 85.54 | 86.24 | 85.30 | 86.24 | 438,100 | +1.12(+1.31%) |
May 03, 2024 | 85.18 | 85.32 | 84.64 | 85.12 | 605,081 | +1.44(+1.72%) |
May 02, 2024 | 83.45 | 83.80 | 82.57 | 83.68 | 651,968 | +1.10(+1.33%) |
|