Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.02 | 99.88 | 98.56 | 99.52 | 62,562 | +0.91(+0.92%) |
Jul 18, 2024 | 99.47 | 102.17 | 97.47 | 98.61 | 60,461 | -1.59(-1.59%) |
Jul 17, 2024 | 100.24 | 102.70 | 100.03 | 100.20 | 69,313 | -1.05(-1.04%) |
Jul 16, 2024 | 98.25 | 101.75 | 97.66 | 101.25 | 90,926 | +3.70(+3.79%) |
Jul 15, 2024 | 97.73 | 98.50 | 96.78 | 97.55 | 61,403 | +0.62(+0.64%) |
Jul 12, 2024 | 96.99 | 98.22 | 96.06 | 96.93 | 61,675 | +0.94(+0.98%) |
Jul 11, 2024 | 93.49 | 96.24 | 93.27 | 95.99 | 105,072 | +3.77(+4.09%) |
Jul 10, 2024 | 91.81 | 92.39 | 90.56 | 92.22 | 43,952 | +1.00(+1.10%) |
Jul 09, 2024 | 91.20 | 92.58 | 90.33 | 91.22 | 84,095 | +0.29(+0.32%) |
Jul 08, 2024 | 91.60 | 92.07 | 90.84 | 90.93 | 29,132 | -0.09(-0.10%) |
Jul 05, 2024 | 91.58 | 91.82 | 90.77 | 91.02 | 45,211 | -0.88(-0.96%) |
Jul 03, 2024 | 91.38 | 92.00 | 91.17 | 91.90 | 22,659 | +0.57(+0.62%) |
Jul 02, 2024 | 90.85 | 91.81 | 90.30 | 91.33 | 55,661 | +0.58(+0.64%) |
Jul 01, 2024 | 92.97 | 92.97 | 90.20 | 90.75 | 77,210 | -2.22(-2.39%) |
Jun 28, 2024 | 93.62 | 93.82 | 92.43 | 92.97 | 497,260 | -0.06(-0.06%) |
Jun 27, 2024 | 92.01 | 93.04 | 91.40 | 93.03 | 61,835 | +1.20(+1.31%) |
Jun 26, 2024 | 90.94 | 91.98 | 90.35 | 91.83 | 64,560 | +0.82(+0.90%) |
Jun 25, 2024 | 91.97 | 91.97 | 90.64 | 91.01 | 48,534 | -0.80(-0.87%) |
Jun 24, 2024 | 92.04 | 93.19 | 91.80 | 91.81 | 57,621 | -0.55(-0.60%) |
Jun 21, 2024 | 91.27 | 92.75 | 90.86 | 92.36 | 151,753 | +1.41(+1.55%) |
Jun 20, 2024 | 90.20 | 91.48 | 90.20 | 90.95 | 48,666 | +0.33(+0.36%) |
Jun 18, 2024 | 91.24 | 91.44 | 89.91 | 90.62 | 56,286 | -0.57(-0.63%) |
Jun 17, 2024 | 89.29 | 91.22 | 88.26 | 91.19 | 55,932 | +1.14(+1.27%) |
Jun 14, 2024 | 90.82 | 90.82 | 89.68 | 90.05 | 75,109 | -1.85(-2.01%) |
Jun 13, 2024 | 92.76 | 92.76 | 91.24 | 91.90 | 87,281 | -1.10(-1.18%) |
Jun 12, 2024 | 91.79 | 95.00 | 91.79 | 93.00 | 115,665 | +2.62(+2.90%) |
Jun 11, 2024 | 89.48 | 90.70 | 89.12 | 90.38 | 78,160 | +0.26(+0.29%) |
Jun 10, 2024 | 91.06 | 91.65 | 90.04 | 90.12 | 48,136 | -1.84(-2.00%) |
Jun 07, 2024 | 91.59 | 92.74 | 90.51 | 91.96 | 95,353 | -0.49(-0.53%) |
Jun 06, 2024 | 91.69 | 92.55 | 91.08 | 92.45 | 41,387 | +0.21(+0.23%) |
Jun 05, 2024 | 93.23 | 93.23 | 91.73 | 92.24 | 47,519 | -0.57(-0.61%) |
Jun 04, 2024 | 92.25 | 93.25 | 92.25 | 92.81 | 53,325 | -0.14(-0.15%) |
Jun 03, 2024 | 94.45 | 94.45 | 91.51 | 92.95 | 52,790 | -1.03(-1.10%) |
May 31, 2024 | 92.55 | 94.09 | 92.23 | 93.98 | 120,188 | +1.30(+1.40%) |
May 30, 2024 | 91.67 | 93.49 | 91.01 | 92.68 | 105,369 | +1.24(+1.36%) |
May 29, 2024 | 92.52 | 94.47 | 91.39 | 91.44 | 114,996 | -3.34(-3.52%) |
May 28, 2024 | 96.16 | 96.16 | 94.11 | 94.78 | 91,097 | -1.22(-1.27%) |
May 24, 2024 | 95.00 | 96.24 | 94.21 | 96.00 | 114,778 | +1.60(+1.69%) |
May 23, 2024 | 95.50 | 95.50 | 93.82 | 94.40 | 101,718 | -0.53(-0.56%) |
May 22, 2024 | 95.14 | 95.89 | 93.92 | 94.93 | 63,848 | -0.06(-0.06%) |
May 21, 2024 | 94.53 | 95.09 | 93.65 | 94.99 | 57,676 | +0.42(+0.44%) |
May 20, 2024 | 93.62 | 95.16 | 93.62 | 94.57 | 66,538 | -0.43(-0.45%) |
May 17, 2024 | 95.25 | 95.25 | 93.32 | 95.00 | 88,221 | +0.23(+0.24%) |
May 16, 2024 | 94.06 | 95.43 | 94.06 | 94.77 | 65,460 | -0.08(-0.08%) |
May 15, 2024 | 95.71 | 96.20 | 94.72 | 94.85 | 152,809 | +0.10(+0.11%) |
May 14, 2024 | 96.28 | 96.35 | 94.56 | 94.75 | 69,800 | -0.43(-0.45%) |
May 13, 2024 | 96.61 | 97.10 | 95.18 | 95.18 | 74,165 | -1.08(-1.12%) |
May 10, 2024 | 96.50 | 97.84 | 95.79 | 96.26 | 52,035 | +0.13(+0.14%) |
May 09, 2024 | 95.39 | 98.33 | 93.87 | 96.13 | 105,916 | +2.15(+2.29%) |
May 08, 2024 | 93.35 | 94.12 | 93.19 | 93.98 | 57,873 | +0.17(+0.18%) |
May 07, 2024 | 94.74 | 95.33 | 93.81 | 93.81 | 51,913 | -1.04(-1.10%) |
May 06, 2024 | 93.79 | 95.07 | 93.79 | 94.85 | 83,783 | +1.06(+1.13%) |
May 03, 2024 | 93.99 | 94.13 | 92.83 | 93.79 | 67,831 | +0.61(+0.65%) |
May 02, 2024 | 93.03 | 93.65 | 92.33 | 93.18 | 67,894 | +0.89(+0.96%) |