Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 102.31 | 105.17 | 102.30 | 103.52 | 2,493,321 | +0.41(+0.40%) |
Jul 16, 2024 | 99.79 | 103.24 | 99.75 | 103.11 | 2,790,233 | +3.61(+3.63%) |
Jul 15, 2024 | 98.00 | 100.00 | 97.65 | 99.50 | 2,182,405 | +2.05(+2.10%) |
Jul 12, 2024 | 97.63 | 98.53 | 96.92 | 97.45 | 3,246,210 | +0.61(+0.63%) |
Jul 11, 2024 | 95.62 | 98.01 | 94.86 | 96.84 | 2,617,308 | +2.02(+2.13%) |
Jul 10, 2024 | 95.08 | 95.65 | 93.73 | 94.82 | 1,955,956 | -0.97(-1.01%) |
Jul 09, 2024 | 95.38 | 96.52 | 94.82 | 95.79 | 2,507,302 | +0.27(+0.28%) |
Jul 08, 2024 | 96.15 | 96.69 | 94.80 | 95.52 | 1,609,735 | -0.70(-0.73%) |
Jul 05, 2024 | 96.35 | 96.62 | 95.43 | 96.22 | 1,345,505 | -0.37(-0.38%) |
Jul 03, 2024 | 98.48 | 98.63 | 96.19 | 96.59 | 1,283,348 | -0.50(-0.51%) |
Jul 02, 2024 | 95.87 | 97.10 | 95.73 | 97.09 | 1,294,754 | +1.41(+1.47%) |
Jul 01, 2024 | 97.00 | 97.04 | 95.07 | 95.68 | 1,959,623 | -1.02(-1.05%) |
Jun 28, 2024 | 95.23 | 97.03 | 94.54 | 96.70 | 3,439,184 | +1.88(+1.98%) |
Jun 27, 2024 | 94.94 | 95.11 | 93.78 | 94.82 | 1,210,427 | -0.34(-0.36%) |
Jun 26, 2024 | 95.03 | 95.64 | 94.42 | 95.16 | 2,202,395 | -0.49(-0.51%) |
Jun 25, 2024 | 97.00 | 97.00 | 95.19 | 95.65 | 1,835,664 | -1.39(-1.43%) |
Jun 24, 2024 | 95.03 | 97.59 | 95.03 | 97.04 | 2,867,456 | +2.01(+2.12%) |
Jun 21, 2024 | 94.52 | 96.00 | 93.56 | 95.03 | 5,114,854 | +0.66(+0.70%) |
Jun 20, 2024 | 92.10 | 95.03 | 92.01 | 94.37 | 3,462,133 | +2.16(+2.34%) |
Jun 18, 2024 | 94.00 | 94.25 | 91.60 | 92.21 | 2,614,439 | -1.68(-1.79%) |
Jun 17, 2024 | 93.58 | 94.33 | 91.97 | 93.89 | 2,845,740 | -0.28(-0.30%) |
Jun 14, 2024 | 92.68 | 94.20 | 92.45 | 94.17 | 2,543,228 | +0.78(+0.84%) |
Jun 13, 2024 | 95.25 | 95.25 | 92.90 | 93.39 | 2,324,564 | -1.80(-1.89%) |
Jun 12, 2024 | 97.34 | 97.57 | 95.12 | 95.19 | 2,482,541 | -1.24(-1.28%) |
Jun 11, 2024 | 96.94 | 96.96 | 95.99 | 96.42 | 1,492,665 | -0.65(-0.67%) |
Jun 10, 2024 | 96.89 | 97.20 | 95.59 | 97.07 | 3,019,602 | -0.38(-0.39%) |
Jun 07, 2024 | 97.24 | 98.86 | 96.55 | 97.45 | 2,713,008 | -0.05(-0.05%) |
Jun 06, 2024 | 98.26 | 99.41 | 97.36 | 97.50 | 2,490,836 | -0.75(-0.76%) |
Jun 05, 2024 | 97.53 | 98.49 | 96.80 | 98.25 | 2,559,550 | +0.97(+0.99%) |
Jun 04, 2024 | 98.43 | 98.69 | 97.19 | 97.28 | 2,787,578 | -1.54(-1.55%) |
Jun 03, 2024 | 101.12 | 101.83 | 98.64 | 98.82 | 2,204,046 | -2.76(-2.72%) |
May 31, 2024 | 100.68 | 101.63 | 98.94 | 101.58 | 3,308,019 | +1.28(+1.27%) |
May 30, 2024 | 100.55 | 101.27 | 99.82 | 100.30 | 4,619,222 | +0.08(+0.08%) |
May 29, 2024 | 99.99 | 100.69 | 99.14 | 100.22 | 3,086,590 | -0.98(-0.97%) |
May 28, 2024 | 102.53 | 102.85 | 100.91 | 101.20 | 2,210,972 | -1.29(-1.26%) |
May 24, 2024 | 102.72 | 104.19 | 102.36 | 102.49 | 2,878,332 | -0.48(-0.46%) |
May 23, 2024 | 105.92 | 106.12 | 102.69 | 102.96 | 2,759,139 | -3.02(-2.85%) |
May 22, 2024 | 106.80 | 107.17 | 105.59 | 105.99 | 1,836,010 | -1.09(-1.02%) |
May 21, 2024 | 106.44 | 107.50 | 105.50 | 107.07 | 2,354,637 | -0.02(-0.02%) |
May 20, 2024 | 108.82 | 108.84 | 106.86 | 107.09 | 1,618,445 | -1.78(-1.63%) |
May 17, 2024 | 109.53 | 109.70 | 108.13 | 108.87 | 1,619,020 | -0.11(-0.10%) |
May 16, 2024 | 108.52 | 109.77 | 108.17 | 108.98 | 2,571,760 | +0.45(+0.41%) |
May 15, 2024 | 110.03 | 110.45 | 107.92 | 108.53 | 3,465,871 | -1.37(-1.24%) |
May 14, 2024 | 109.71 | 110.81 | 108.82 | 109.90 | 1,457,464 | +0.81(+0.74%) |
May 13, 2024 | 109.85 | 110.81 | 108.85 | 109.09 | 1,995,231 | +0.15(+0.14%) |
May 10, 2024 | 111.71 | 111.86 | 108.87 | 108.94 | 2,173,555 | -2.33(-2.10%) |
May 09, 2024 | 110.88 | 112.01 | 110.78 | 111.27 | 1,731,543 | +0.51(+0.46%) |
May 08, 2024 | 110.01 | 111.05 | 109.14 | 110.76 | 2,818,298 | +0.21(+0.19%) |
May 07, 2024 | 111.43 | 111.48 | 110.01 | 110.55 | 2,291,002 | -0.24(-0.22%) |
May 06, 2024 | 111.34 | 111.75 | 110.06 | 110.79 | 2,169,344 | -0.28(-0.25%) |
May 03, 2024 | 111.70 | 112.27 | 109.55 | 111.07 | 3,199,760 | +0.83(+0.75%) |
May 02, 2024 | 110.89 | 112.60 | 107.87 | 110.25 | 4,004,202 | +1.48(+1.36%) |