Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 93.40 | 93.52 | 92.30 | 92.65 | 36,151,312 | -0.27(-0.29%) |
Jul 19, 2024 | 93.04 | 93.16 | 92.82 | 92.92 | 32,212,668 | -0.55(-0.59%) |
Jul 18, 2024 | 93.68 | 94.14 | 93.38 | 93.47 | 34,548,920 | -0.72(-0.76%) |
Jul 17, 2024 | 93.92 | 94.40 | 93.69 | 94.19 | 29,006,562 | +0.02(+0.02%) |
Jul 16, 2024 | 93.53 | 94.21 | 93.39 | 94.17 | 36,364,128 | +1.31(+1.41%) |
Jul 15, 2024 | 93.00 | 93.30 | 92.78 | 92.86 | 37,893,832 | -1.08(-1.15%) |
Jul 12, 2024 | 93.53 | 93.94 | 93.34 | 93.94 | 27,796,492 | +0.40(+0.43%) |
Jul 11, 2024 | 93.68 | 94.14 | 93.47 | 93.54 | 49,708,272 | +0.90(+0.97%) |
Jul 10, 2024 | 92.45 | 92.68 | 92.26 | 92.64 | 23,563,236 | +0.29(+0.31%) |
Jul 09, 2024 | 92.47 | 92.67 | 91.87 | 92.35 | 30,331,652 | -0.41(-0.44%) |
Jul 08, 2024 | 92.54 | 92.84 | 92.22 | 92.76 | 16,093,347 | +0.20(+0.22%) |
Jul 05, 2024 | 92.27 | 92.72 | 91.90 | 92.56 | 34,895,708 | +0.76(+0.83%) |
Jul 03, 2024 | 91.17 | 91.89 | 91.08 | 91.80 | 38,563,560 | +1.19(+1.31%) |
Jul 02, 2024 | 90.68 | 90.81 | 90.08 | 90.61 | 34,198,664 | +0.70(+0.78%) |
Jul 01, 2024 | 90.42 | 91.08 | 89.82 | 89.91 | 49,737,328 | -1.87(-2.04%) |
Jun 28, 2024 | 93.73 | 93.77 | 91.78 | 91.78 | 55,177,120 | -1.74(-1.86%) |
Jun 27, 2024 | 93.52 | 93.71 | 93.42 | 93.52 | 23,133,312 | +0.37(+0.40%) |
Jun 26, 2024 | 93.28 | 93.47 | 93.11 | 93.15 | 38,562,896 | -1.35(-1.43%) |
Jun 25, 2024 | 94.07 | 94.55 | 94.04 | 94.50 | 23,153,912 | +0.16(+0.17%) |
Jun 24, 2024 | 94.05 | 94.34 | 93.73 | 94.34 | 73,337,176 | +0.38(+0.40%) |
Jun 21, 2024 | 94.24 | 94.48 | 93.59 | 93.96 | 23,630,968 | +0.00(+0.00%) |
Jun 20, 2024 | 93.41 | 94.00 | 93.34 | 93.96 | 30,468,792 | -0.63(-0.67%) |
Jun 18, 2024 | 93.89 | 94.60 | 93.73 | 94.59 | 26,881,068 | +0.86(+0.92%) |
Jun 17, 2024 | 93.52 | 93.81 | 93.28 | 93.73 | 31,032,984 | -0.94(-0.99%) |
Jun 14, 2024 | 94.42 | 94.84 | 94.24 | 94.67 | 28,776,728 | +0.79(+0.84%) |
Jun 13, 2024 | 93.22 | 93.99 | 92.95 | 93.88 | 33,084,578 | +1.36(+1.47%) |
Jun 12, 2024 | 93.02 | 93.57 | 92.48 | 92.52 | 42,529,032 | +0.69(+0.75%) |
Jun 11, 2024 | 91.03 | 91.87 | 90.92 | 91.83 | 30,315,556 | +0.94(+1.03%) |
Jun 10, 2024 | 91.00 | 91.06 | 90.65 | 90.89 | 20,590,602 | -0.61(-0.67%) |
Jun 07, 2024 | 91.83 | 91.83 | 91.40 | 91.50 | 35,248,296 | -1.71(-1.83%) |
Jun 06, 2024 | 92.92 | 93.43 | 92.86 | 93.21 | 22,886,540 | -0.14(-0.15%) |
Jun 05, 2024 | 93.00 | 93.35 | 92.39 | 93.35 | 43,143,820 | +0.68(+0.73%) |
Jun 04, 2024 | 92.20 | 92.80 | 91.99 | 92.67 | 42,885,656 | +1.07(+1.17%) |
Jun 03, 2024 | 90.64 | 91.67 | 90.61 | 91.60 | 42,268,776 | +1.46(+1.62%) |
May 31, 2024 | 90.17 | 90.35 | 89.94 | 90.14 | 41,450,020 | +0.61(+0.68%) |
May 30, 2024 | 89.29 | 89.66 | 89.14 | 89.53 | 29,665,758 | +0.86(+0.97%) |
May 29, 2024 | 89.04 | 89.09 | 88.38 | 88.68 | 45,656,504 | -1.09(-1.21%) |
May 28, 2024 | 91.02 | 91.05 | 89.72 | 89.76 | 46,123,912 | -1.31(-1.43%) |
May 24, 2024 | 90.66 | 91.16 | 90.59 | 91.07 | 19,229,930 | +0.27(+0.30%) |
May 23, 2024 | 91.49 | 91.49 | 90.51 | 90.80 | 51,453,604 | -0.59(-0.64%) |
May 22, 2024 | 90.96 | 91.47 | 90.95 | 91.39 | 38,200,908 | +0.11(+0.12%) |
May 21, 2024 | 91.42 | 91.46 | 91.12 | 91.28 | 15,384,693 | +0.47(+0.52%) |
May 20, 2024 | 90.77 | 91.00 | 90.70 | 90.81 | 17,979,430 | -0.27(-0.30%) |
May 17, 2024 | 91.33 | 91.49 | 91.03 | 91.08 | 24,839,626 | -0.62(-0.67%) |
May 16, 2024 | 92.08 | 92.11 | 91.63 | 91.70 | 38,215,988 | -0.09(-0.10%) |
May 15, 2024 | 91.56 | 91.94 | 91.32 | 91.79 | 65,348,504 | +1.24(+1.36%) |
May 14, 2024 | 90.34 | 90.61 | 90.11 | 90.55 | 25,826,200 | +0.51(+0.56%) |
May 13, 2024 | 90.24 | 90.30 | 90.00 | 90.04 | 23,234,984 | +0.23(+0.26%) |
May 10, 2024 | 89.97 | 90.07 | 89.65 | 89.81 | 21,988,660 | -0.51(-0.56%) |
May 09, 2024 | 89.56 | 90.46 | 89.51 | 90.32 | 39,736,768 | +0.44(+0.49%) |
May 08, 2024 | 90.00 | 90.15 | 89.85 | 89.88 | 31,275,734 | -0.55(-0.61%) |
May 07, 2024 | 90.59 | 90.93 | 90.31 | 90.43 | 30,627,076 | +0.55(+0.61%) |
May 06, 2024 | 89.56 | 89.94 | 89.36 | 89.88 | 23,949,978 | +0.35(+0.39%) |
May 03, 2024 | 89.62 | 89.81 | 88.97 | 89.53 | 50,237,200 | +0.90(+1.01%) |
May 02, 2024 | 87.91 | 88.71 | 87.73 | 88.64 | 59,121,392 | +0.38(+0.43%) |