Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 90.44 | 90.85 | 88.68 | 89.93 | 786,476 | +1.89(+2.15%) |
Jul 10, 2024 | 85.62 | 89.37 | 84.65 | 88.04 | 1,132,145 | +3.49(+4.13%) |
Jul 09, 2024 | 86.32 | 87.61 | 84.02 | 84.55 | 1,104,767 | -2.40(-2.76%) |
Jul 08, 2024 | 88.51 | 88.63 | 86.57 | 86.95 | 546,364 | -0.32(-0.37%) |
Jul 05, 2024 | 88.25 | 88.93 | 86.75 | 87.27 | 614,855 | -1.43(-1.61%) |
Jul 03, 2024 | 87.19 | 89.61 | 86.41 | 88.70 | 326,287 | +1.85(+2.13%) |
Jul 02, 2024 | 87.86 | 88.18 | 86.14 | 86.85 | 586,940 | -0.60(-0.69%) |
Jul 01, 2024 | 90.00 | 91.00 | 86.78 | 87.45 | 887,944 | -2.13(-2.38%) |
Jun 28, 2024 | 89.31 | 90.45 | 87.79 | 89.58 | 907,478 | +0.38(+0.43%) |
Jun 27, 2024 | 87.60 | 89.75 | 87.00 | 89.20 | 617,947 | +1.21(+1.38%) |
Jun 26, 2024 | 86.60 | 88.60 | 86.38 | 87.99 | 758,818 | +1.23(+1.42%) |
Jun 25, 2024 | 89.08 | 89.20 | 86.55 | 86.76 | 652,844 | -2.70(-3.02%) |
Jun 24, 2024 | 90.34 | 90.34 | 88.56 | 89.46 | 709,456 | -0.19(-0.21%) |
Jun 21, 2024 | 91.38 | 91.45 | 86.50 | 89.65 | 1,636,695 | -2.29(-2.49%) |
Jun 20, 2024 | 91.50 | 93.60 | 91.22 | 91.94 | 1,293,530 | +0.70(+0.77%) |
Jun 18, 2024 | 91.03 | 92.25 | 90.16 | 91.24 | 833,200 | -0.36(-0.39%) |
Jun 17, 2024 | 86.99 | 92.20 | 85.88 | 91.60 | 1,743,575 | +4.42(+5.07%) |
Jun 14, 2024 | 92.01 | 92.75 | 86.74 | 87.18 | 2,788,930 | -5.07(-5.50%) |
Jun 13, 2024 | 100.10 | 104.79 | 89.87 | 92.25 | 3,859,550 | -16.17(-14.91%) |
Jun 12, 2024 | 107.16 | 109.52 | 106.59 | 108.42 | 1,097,206 | +2.79(+2.64%) |
Jun 11, 2024 | 102.92 | 105.89 | 101.55 | 105.63 | 944,001 | +1.87(+1.80%) |
Jun 10, 2024 | 104.14 | 104.51 | 102.48 | 103.76 | 867,080 | -1.97(-1.86%) |
Jun 07, 2024 | 106.34 | 106.57 | 105.33 | 105.73 | 505,650 | -0.99(-0.93%) |
Jun 06, 2024 | 106.00 | 107.26 | 105.31 | 106.72 | 467,816 | -0.04(-0.04%) |
Jun 05, 2024 | 107.03 | 107.93 | 105.52 | 106.76 | 439,866 | -0.60(-0.56%) |
Jun 04, 2024 | 107.73 | 109.00 | 105.68 | 107.36 | 479,409 | -0.99(-0.91%) |
Jun 03, 2024 | 110.55 | 112.06 | 107.84 | 108.35 | 1,558,527 | -1.14(-1.04%) |
May 31, 2024 | 107.36 | 109.53 | 105.66 | 109.49 | 1,124,265 | +3.66(+3.46%) |
May 30, 2024 | 104.94 | 108.01 | 103.57 | 105.83 | 571,211 | +1.50(+1.44%) |
May 29, 2024 | 103.70 | 105.84 | 103.67 | 104.33 | 739,035 | -0.23(-0.22%) |
May 28, 2024 | 102.74 | 105.13 | 102.74 | 104.56 | 589,389 | +1.82(+1.77%) |
May 24, 2024 | 102.29 | 104.60 | 101.38 | 102.74 | 682,508 | +1.37(+1.35%) |
May 23, 2024 | 99.81 | 101.95 | 98.82 | 101.37 | 678,647 | +2.33(+2.35%) |
May 22, 2024 | 99.35 | 100.00 | 98.72 | 99.04 | 461,165 | -0.84(-0.84%) |
May 21, 2024 | 98.67 | 100.77 | 98.67 | 99.88 | 447,587 | +1.59(+1.62%) |
May 20, 2024 | 98.86 | 99.82 | 97.58 | 98.29 | 343,022 | -0.56(-0.57%) |
May 17, 2024 | 101.39 | 101.44 | 98.72 | 98.85 | 447,766 | -2.60(-2.56%) |
May 16, 2024 | 102.41 | 102.41 | 100.63 | 101.45 | 524,686 | -0.76(-0.74%) |
May 15, 2024 | 102.10 | 102.68 | 100.68 | 102.21 | 510,690 | +1.03(+1.02%) |
May 14, 2024 | 102.42 | 102.90 | 99.67 | 101.18 | 495,445 | +1.74(+1.75%) |
May 13, 2024 | 98.26 | 102.50 | 97.30 | 99.44 | 793,054 | +2.53(+2.61%) |
May 10, 2024 | 96.46 | 97.04 | 94.97 | 96.91 | 403,224 | +1.06(+1.11%) |
May 09, 2024 | 94.64 | 96.90 | 94.00 | 95.85 | 503,962 | +1.24(+1.31%) |
May 08, 2024 | 95.46 | 96.92 | 93.53 | 94.61 | 730,102 | -2.14(-2.21%) |
May 07, 2024 | 97.67 | 99.06 | 96.75 | 96.75 | 565,925 | -0.43(-0.44%) |
May 06, 2024 | 95.39 | 98.35 | 94.57 | 97.18 | 900,376 | +2.83(+3.00%) |
May 03, 2024 | 98.19 | 99.17 | 93.41 | 94.35 | 976,918 | -3.05(-3.13%) |
May 02, 2024 | 97.35 | 98.47 | 96.16 | 97.40 | 802,010 | +1.45(+1.51%) |