Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 92.56 | 93.26 | 91.88 | 92.08 | 1,933,991 | -0.63(-0.68%) |
Jul 18, 2024 | 94.05 | 94.07 | 92.09 | 92.71 | 2,699,259 | -0.59(-0.63%) |
Jul 17, 2024 | 94.36 | 94.45 | 93.29 | 93.30 | 3,401,120 | -2.74(-2.85%) |
Jul 16, 2024 | 96.37 | 96.52 | 95.49 | 96.04 | 2,913,026 | +0.00(+0.00%) |
Jul 15, 2024 | 96.33 | 96.90 | 95.62 | 96.04 | 2,761,098 | +0.28(+0.29%) |
Jul 12, 2024 | 95.23 | 96.55 | 95.13 | 95.76 | 3,577,277 | +0.57(+0.60%) |
Jul 11, 2024 | 97.07 | 97.14 | 94.91 | 95.19 | 2,421,118 | -1.94(-2.00%) |
Jul 10, 2024 | 96.46 | 97.22 | 96.21 | 97.13 | 1,520,921 | +1.06(+1.10%) |
Jul 09, 2024 | 96.30 | 96.56 | 95.84 | 96.07 | 3,077,629 | +0.10(+0.10%) |
Jul 08, 2024 | 95.96 | 96.05 | 95.68 | 95.97 | 2,410,618 | +0.16(+0.17%) |
Jul 05, 2024 | 94.99 | 95.88 | 94.90 | 95.81 | 1,637,519 | +0.96(+1.01%) |
Jul 03, 2024 | 93.94 | 94.90 | 93.92 | 94.85 | 1,653,765 | +0.83(+0.88%) |
Jul 02, 2024 | 92.77 | 94.05 | 92.77 | 94.02 | 1,977,569 | +0.79(+0.85%) |
Jul 01, 2024 | 92.85 | 93.35 | 92.05 | 93.23 | 3,295,610 | +0.69(+0.75%) |
Jun 28, 2024 | 93.43 | 94.17 | 92.47 | 92.54 | 1,918,465 | -0.71(-0.76%) |
Jun 27, 2024 | 93.02 | 93.51 | 92.84 | 93.25 | 1,616,671 | +0.28(+0.30%) |
Jun 26, 2024 | 92.43 | 93.08 | 92.38 | 92.97 | 2,642,171 | +0.45(+0.49%) |
Jun 25, 2024 | 91.89 | 92.61 | 91.65 | 92.52 | 3,314,609 | +1.14(+1.25%) |
Jun 24, 2024 | 92.14 | 92.60 | 91.35 | 91.38 | 2,406,492 | -0.96(-1.04%) |
Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 3,691,954 | -0.28(-0.30%) |
Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 2,221,913 | -0.69(-0.74%) |
Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 3,203,749 | +0.18(+0.19%) |
Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 2,140,570 | +0.92(+1.00%) |
Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 2,501,160 | +0.27(+0.29%) |
Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 2,622,396 | +0.50(+0.55%) |
Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 3,509,387 | +1.38(+1.53%) |
Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 5,110,735 | +0.81(+0.91%) |
Jun 10, 2024 | 88.74 | 89.35 | 88.57 | 89.25 | 3,150,288 | +0.35(+0.39%) |
Jun 07, 2024 | 88.89 | 89.41 | 88.58 | 88.90 | 4,046,826 | -0.04(-0.04%) |
Jun 06, 2024 | 89.15 | 89.32 | 88.59 | 88.94 | 39,192,584 | +0.01(+0.01%) |
Jun 05, 2024 | 87.88 | 88.94 | 87.73 | 88.93 | 1,659,739 | +1.66(+1.90%) |
Jun 04, 2024 | 86.97 | 87.39 | 86.61 | 87.27 | 1,701,658 | +0.28(+0.32%) |
Jun 03, 2024 | 87.11 | 87.24 | 85.99 | 86.99 | 2,844,353 | +0.46(+0.53%) |
May 31, 2024 | 86.61 | 86.64 | 84.93 | 86.53 | 2,291,392 | +0.18(+0.21%) |
May 30, 2024 | 87.19 | 87.29 | 86.08 | 86.35 | 1,494,349 | -1.35(-1.54%) |
May 29, 2024 | 87.36 | 88.01 | 87.36 | 87.70 | 2,393,527 | -0.37(-0.42%) |
May 28, 2024 | 87.85 | 88.11 | 87.52 | 88.07 | 1,765,769 | +0.55(+0.63%) |
May 24, 2024 | 86.99 | 87.65 | 86.77 | 87.52 | 1,674,009 | +0.82(+0.95%) |
May 23, 2024 | 87.91 | 87.91 | 86.37 | 86.70 | 2,610,098 | -0.13(-0.15%) |
May 22, 2024 | 87.11 | 87.21 | 86.39 | 86.83 | 1,026,765 | -0.26(-0.30%) |
May 21, 2024 | 86.56 | 87.13 | 86.50 | 87.09 | 1,530,663 | +0.32(+0.37%) |
May 20, 2024 | 86.29 | 86.94 | 86.28 | 86.77 | 1,153,106 | +0.55(+0.64%) |
May 17, 2024 | 86.36 | 86.41 | 85.83 | 86.22 | 1,350,829 | +0.02(+0.02%) |
May 16, 2024 | 86.59 | 86.87 | 86.20 | 86.20 | 1,362,587 | -0.39(-0.45%) |
May 15, 2024 | 85.60 | 86.65 | 85.48 | 86.59 | 1,459,167 | +1.40(+1.64%) |
May 14, 2024 | 84.54 | 85.34 | 84.49 | 85.19 | 1,334,904 | +0.51(+0.60%) |
May 13, 2024 | 84.94 | 84.94 | 84.40 | 84.68 | 1,125,820 | +0.04(+0.05%) |
May 10, 2024 | 84.89 | 85.14 | 84.39 | 84.64 | 1,475,852 | +0.02(+0.02%) |
May 09, 2024 | 84.43 | 84.68 | 84.12 | 84.62 | 1,281,613 | +0.26(+0.31%) |
May 08, 2024 | 84.00 | 84.59 | 84.00 | 84.36 | 1,248,414 | -0.05(-0.06%) |
May 07, 2024 | 84.61 | 84.78 | 84.29 | 84.41 | 1,834,720 | -0.05(-0.06%) |
May 06, 2024 | 83.64 | 84.48 | 83.50 | 84.46 | 1,473,219 | +1.16(+1.39%) |
May 03, 2024 | 83.26 | 83.51 | 82.79 | 83.30 | 2,583,125 | +1.52(+1.86%) |
May 02, 2024 | 81.52 | 81.92 | 80.69 | 81.78 | 1,697,970 | +1.04(+1.29%) |