Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 93.34 | 93.98 | 93.18 | 93.60 | 88,628 | -0.08(-0.09%) |
Jul 18, 2024 | 95.64 | 95.68 | 93.09 | 93.68 | 151,948 | -1.59(-1.67%) |
Jul 17, 2024 | 95.76 | 96.27 | 94.67 | 95.27 | 170,450 | -1.79(-1.84%) |
Jul 16, 2024 | 96.83 | 97.27 | 96.27 | 97.06 | 124,703 | +0.73(+0.76%) |
Jul 15, 2024 | 96.49 | 97.05 | 95.92 | 96.33 | 149,916 | +0.13(+0.14%) |
Jul 12, 2024 | 95.51 | 96.57 | 95.22 | 96.20 | 171,888 | +0.81(+0.85%) |
Jul 11, 2024 | 96.01 | 96.79 | 94.97 | 95.39 | 235,135 | -0.10(-0.10%) |
Jul 10, 2024 | 96.10 | 96.10 | 94.55 | 95.49 | 201,962 | -0.27(-0.28%) |
Jul 09, 2024 | 97.10 | 97.18 | 95.68 | 95.76 | 182,557 | -1.42(-1.46%) |
Jul 08, 2024 | 97.35 | 97.36 | 96.86 | 97.18 | 370,247 | -0.37(-0.38%) |
Jul 05, 2024 | 96.87 | 97.61 | 96.82 | 97.55 | 51,628 | +0.77(+0.80%) |
Jul 03, 2024 | 96.62 | 97.08 | 96.62 | 96.78 | 69,101 | +0.15(+0.16%) |
Jul 02, 2024 | 96.02 | 96.76 | 95.86 | 96.63 | 102,209 | +0.09(+0.09%) |
Jul 01, 2024 | 95.78 | 96.57 | 94.78 | 96.54 | 100,823 | +1.01(+1.06%) |
Jun 28, 2024 | 95.55 | 96.10 | 95.30 | 95.53 | 99,983 | +0.33(+0.35%) |
Jun 27, 2024 | 93.13 | 95.45 | 93.13 | 95.20 | 128,315 | +1.99(+2.13%) |
Jun 26, 2024 | 92.15 | 93.30 | 92.12 | 93.21 | 97,121 | +0.78(+0.84%) |
Jun 25, 2024 | 92.19 | 92.58 | 91.88 | 92.43 | 61,727 | +0.52(+0.57%) |
Jun 24, 2024 | 92.25 | 92.75 | 91.85 | 91.91 | 107,855 | -0.71(-0.77%) |
Jun 21, 2024 | 91.74 | 92.71 | 91.43 | 92.62 | 59,405 | +0.60(+0.65%) |
Jun 20, 2024 | 92.67 | 92.74 | 91.60 | 92.02 | 149,257 | -0.17(-0.18%) |
Jun 18, 2024 | 92.20 | 92.81 | 92.15 | 92.19 | 142,098 | -0.13(-0.14%) |
Jun 17, 2024 | 91.88 | 92.66 | 91.32 | 92.32 | 86,520 | +0.23(+0.25%) |
Jun 14, 2024 | 91.68 | 92.10 | 91.60 | 92.09 | 52,760 | +0.22(+0.24%) |
Jun 13, 2024 | 92.84 | 92.98 | 91.40 | 91.87 | 92,029 | -0.86(-0.93%) |
Jun 12, 2024 | 92.92 | 93.60 | 92.59 | 92.73 | 88,749 | +1.34(+1.47%) |
Jun 11, 2024 | 90.98 | 91.45 | 90.43 | 91.39 | 79,006 | +0.09(+0.10%) |
Jun 10, 2024 | 90.52 | 91.46 | 90.52 | 91.30 | 83,628 | +0.41(+0.45%) |
Jun 07, 2024 | 90.84 | 91.48 | 90.63 | 90.89 | 100,022 | -0.46(-0.50%) |
Jun 06, 2024 | 90.86 | 91.50 | 90.86 | 91.35 | 107,555 | +0.44(+0.48%) |
Jun 05, 2024 | 90.57 | 90.95 | 89.97 | 90.91 | 133,681 | +1.42(+1.59%) |
Jun 04, 2024 | 89.09 | 89.90 | 89.09 | 89.49 | 173,610 | +0.03(+0.03%) |
Jun 03, 2024 | 90.37 | 90.64 | 88.63 | 89.46 | 321,172 | -0.49(-0.54%) |
May 31, 2024 | 90.54 | 90.54 | 88.17 | 89.95 | 170,217 | -1.23(-1.35%) |
May 30, 2024 | 93.95 | 93.95 | 90.97 | 91.18 | 219,564 | -3.85(-4.05%) |
May 29, 2024 | 93.98 | 95.06 | 93.86 | 95.03 | 98,622 | +0.09(+0.09%) |
May 28, 2024 | 95.26 | 95.50 | 94.54 | 94.94 | 111,570 | -0.08(-0.08%) |
May 24, 2024 | 95.22 | 95.49 | 94.38 | 95.02 | 96,390 | -0.04(-0.04%) |
May 23, 2024 | 97.46 | 97.46 | 94.63 | 95.06 | 99,868 | -1.24(-1.29%) |
May 22, 2024 | 96.51 | 96.89 | 95.71 | 96.30 | 61,234 | -0.32(-0.33%) |
May 21, 2024 | 96.53 | 96.79 | 96.25 | 96.62 | 76,255 | -0.35(-0.36%) |
May 20, 2024 | 96.33 | 97.06 | 96.33 | 96.97 | 96,114 | +0.70(+0.73%) |
May 17, 2024 | 96.13 | 96.43 | 95.79 | 96.27 | 57,867 | +0.28(+0.29%) |
May 16, 2024 | 96.50 | 96.58 | 95.97 | 95.99 | 87,059 | -0.53(-0.55%) |
May 15, 2024 | 95.37 | 96.52 | 95.22 | 96.52 | 106,350 | +1.94(+2.05%) |
May 14, 2024 | 93.69 | 94.67 | 93.58 | 94.58 | 107,555 | +0.84(+0.90%) |
May 13, 2024 | 93.63 | 93.80 | 93.30 | 93.74 | 109,361 | +0.51(+0.55%) |
May 10, 2024 | 93.49 | 93.65 | 93.02 | 93.23 | 52,459 | +0.16(+0.17%) |
May 09, 2024 | 92.94 | 93.34 | 92.63 | 93.07 | 98,840 | +0.58(+0.63%) |
May 08, 2024 | 92.13 | 92.74 | 92.12 | 92.49 | 84,786 | -0.29(-0.31%) |
May 07, 2024 | 93.10 | 93.19 | 92.38 | 92.78 | 143,508 | -0.34(-0.37%) |
May 06, 2024 | 92.14 | 93.14 | 92.14 | 93.12 | 120,341 | +1.37(+1.49%) |
May 03, 2024 | 92.35 | 92.72 | 91.42 | 91.75 | 120,883 | +0.34(+0.37%) |
May 02, 2024 | 91.36 | 91.50 | 89.56 | 91.41 | 129,584 | +0.55(+0.61%) |