Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 102.99 | 103.61 | 101.41 | 102.05 | 818,275 | -1.47(-1.42%) |
Jul 26, 2024 | 103.19 | 104.70 | 102.74 | 103.52 | 562,203 | +1.68(+1.65%) |
Jul 25, 2024 | 97.89 | 103.78 | 97.55 | 101.84 | 869,993 | +4.01(+4.10%) |
Jul 24, 2024 | 98.82 | 99.73 | 97.75 | 97.83 | 653,097 | -1.06(-1.07%) |
Jul 23, 2024 | 100.61 | 100.76 | 98.68 | 98.89 | 611,793 | -2.83(-2.78%) |
Jul 22, 2024 | 102.60 | 102.60 | 99.53 | 101.72 | 700,091 | -0.31(-0.30%) |
Jul 19, 2024 | 102.30 | 102.72 | 101.18 | 102.03 | 680,631 | -0.21(-0.21%) |
Jul 18, 2024 | 102.10 | 105.18 | 101.34 | 102.24 | 975,602 | -0.54(-0.53%) |
Jul 17, 2024 | 100.95 | 103.11 | 100.58 | 102.78 | 845,557 | +1.47(+1.45%) |
Jul 16, 2024 | 98.73 | 101.63 | 97.76 | 101.31 | 744,610 | +2.53(+2.56%) |
Jul 15, 2024 | 97.83 | 99.24 | 97.67 | 98.78 | 690,831 | +0.73(+0.74%) |
Jul 12, 2024 | 97.90 | 99.03 | 97.81 | 98.05 | 753,406 | +0.85(+0.87%) |
Jul 11, 2024 | 95.00 | 97.30 | 94.67 | 97.20 | 772,364 | +2.99(+3.17%) |
Jul 10, 2024 | 93.70 | 94.40 | 92.98 | 94.21 | 880,840 | +0.65(+0.69%) |
Jul 09, 2024 | 94.28 | 94.52 | 92.75 | 93.56 | 966,656 | -1.01(-1.07%) |
Jul 08, 2024 | 95.13 | 95.65 | 94.19 | 94.57 | 713,573 | +0.26(+0.28%) |
Jul 05, 2024 | 96.27 | 96.37 | 94.10 | 94.31 | 1,649,224 | -2.36(-2.44%) |
Jul 03, 2024 | 96.77 | 97.95 | 96.25 | 96.67 | 350,647 | +0.63(+0.66%) |
Jul 02, 2024 | 95.62 | 96.41 | 95.38 | 96.04 | 856,257 | +0.46(+0.48%) |
Jul 01, 2024 | 98.97 | 98.97 | 95.03 | 95.58 | 790,905 | -2.30(-2.35%) |
Jun 28, 2024 | 99.02 | 99.87 | 97.18 | 97.88 | 983,226 | -0.94(-0.95%) |
Jun 27, 2024 | 98.75 | 99.18 | 97.31 | 98.82 | 819,658 | -0.39(-0.39%) |
Jun 26, 2024 | 97.86 | 99.26 | 96.60 | 99.21 | 582,141 | +0.81(+0.82%) |
Jun 25, 2024 | 100.15 | 100.39 | 97.16 | 98.40 | 1,029,662 | -3.48(-3.42%) |
Jun 24, 2024 | 101.57 | 103.37 | 100.47 | 101.88 | 693,062 | +0.88(+0.87%) |
Jun 21, 2024 | 100.68 | 101.38 | 99.88 | 101.00 | 1,993,651 | +0.06(+0.06%) |
Jun 20, 2024 | 102.44 | 102.44 | 100.72 | 100.94 | 700,370 | -1.39(-1.36%) |
Jun 18, 2024 | 102.91 | 104.07 | 101.87 | 102.33 | 850,736 | -0.38(-0.37%) |
Jun 17, 2024 | 102.96 | 103.27 | 101.45 | 102.71 | 840,553 | -0.97(-0.94%) |
Jun 14, 2024 | 104.23 | 105.14 | 102.96 | 103.68 | 785,743 | -1.79(-1.70%) |
Jun 13, 2024 | 103.62 | 105.59 | 102.57 | 105.47 | 898,475 | +1.70(+1.64%) |
Jun 12, 2024 | 103.41 | 105.00 | 102.75 | 103.77 | 838,660 | +1.93(+1.90%) |
Jun 11, 2024 | 100.96 | 102.51 | 100.24 | 101.84 | 544,506 | +0.22(+0.22%) |
Jun 10, 2024 | 102.22 | 103.63 | 101.59 | 101.62 | 481,909 | -1.48(-1.44%) |
Jun 07, 2024 | 102.54 | 103.54 | 101.90 | 103.10 | 543,047 | -0.50(-0.48%) |
Jun 06, 2024 | 103.53 | 103.84 | 102.66 | 103.60 | 598,498 | +0.07(+0.07%) |
Jun 05, 2024 | 103.99 | 104.11 | 101.89 | 103.53 | 760,344 | -0.20(-0.19%) |
Jun 04, 2024 | 104.18 | 104.73 | 103.22 | 103.73 | 850,881 | -1.62(-1.54%) |
Jun 03, 2024 | 107.99 | 107.99 | 105.11 | 105.35 | 570,358 | -1.98(-1.84%) |
May 31, 2024 | 104.85 | 107.43 | 104.73 | 107.33 | 802,044 | +2.63(+2.51%) |
May 30, 2024 | 104.86 | 106.13 | 104.04 | 104.70 | 764,606 | +0.05(+0.05%) |
May 29, 2024 | 104.99 | 105.61 | 102.76 | 104.65 | 1,314,060 | -1.51(-1.42%) |
May 28, 2024 | 106.72 | 107.27 | 105.83 | 106.16 | 688,282 | -0.40(-0.38%) |
May 24, 2024 | 108.05 | 108.38 | 106.11 | 106.56 | 535,164 | -0.89(-0.83%) |
May 23, 2024 | 108.92 | 108.92 | 106.89 | 107.45 | 699,304 | -1.09(-1.00%) |
May 22, 2024 | 107.49 | 109.30 | 107.49 | 108.54 | 686,824 | +0.40(+0.37%) |
May 21, 2024 | 110.10 | 110.46 | 107.60 | 108.14 | 561,775 | -1.97(-1.79%) |
May 20, 2024 | 109.98 | 110.49 | 109.52 | 110.11 | 674,777 | +0.09(+0.08%) |
May 17, 2024 | 110.00 | 111.53 | 109.83 | 110.02 | 873,697 | +0.49(+0.45%) |
May 16, 2024 | 112.27 | 112.79 | 109.51 | 109.53 | 1,203,993 | -5.88(-5.09%) |
May 15, 2024 | 115.34 | 116.57 | 114.85 | 115.41 | 631,008 | +0.74(+0.65%) |
May 14, 2024 | 114.56 | 117.04 | 114.36 | 114.66 | 897,903 | +1.29(+1.14%) |
May 13, 2024 | 113.38 | 114.83 | 112.99 | 113.37 | 987,525 | +0.19(+0.17%) |
May 10, 2024 | 114.13 | 114.33 | 111.63 | 113.18 | 545,927 | -0.23(-0.21%) |
May 09, 2024 | 110.92 | 113.48 | 110.87 | 113.41 | 486,514 | +2.30(+2.07%) |
May 08, 2024 | 113.51 | 114.10 | 111.07 | 111.11 | 943,767 | -3.07(-2.69%) |
May 07, 2024 | 113.12 | 114.78 | 112.06 | 114.18 | 1,131,157 | +1.57(+1.39%) |
May 06, 2024 | 110.58 | 112.74 | 110.03 | 112.61 | 1,010,829 | +3.57(+3.27%) |
May 03, 2024 | 107.82 | 110.01 | 107.48 | 109.04 | 1,125,507 | +1.15(+1.07%) |
May 02, 2024 | 107.28 | 112.45 | 104.98 | 107.89 | 1,584,168 | -1.47(-1.35%) |