Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 93.18 | 93.22 | 92.21 | 92.56 | 1,267,859 | -0.38(-0.41%) |
Jul 17, 2024 | 93.38 | 93.85 | 92.42 | 92.94 | 639,148 | -0.03(-0.03%) |
Jul 16, 2024 | 92.92 | 93.17 | 91.87 | 92.97 | 1,207,416 | -0.77(-0.82%) |
Jul 15, 2024 | 92.37 | 94.34 | 92.31 | 93.74 | 2,050,768 | +0.86(+0.93%) |
Jul 12, 2024 | 92.64 | 93.53 | 91.93 | 92.88 | 1,239,097 | +1.06(+1.15%) |
Jul 11, 2024 | 91.20 | 92.94 | 91.04 | 91.82 | 1,210,764 | +1.69(+1.88%) |
Jul 10, 2024 | 91.01 | 91.58 | 90.09 | 90.13 | 2,025,316 | -3.41(-3.65%) |
Jul 09, 2024 | 92.45 | 94.10 | 92.09 | 93.54 | 1,768,739 | +1.81(+1.97%) |
Jul 08, 2024 | 91.38 | 92.20 | 90.61 | 91.73 | 1,692,747 | -0.23(-0.25%) |
Jul 05, 2024 | 93.20 | 94.16 | 91.27 | 91.96 | 2,061,656 | -3.96(-4.13%) |
Jul 03, 2024 | 95.58 | 96.62 | 95.44 | 95.92 | 484,291 | +1.96(+2.09%) |
Jul 02, 2024 | 96.15 | 96.15 | 93.36 | 93.96 | 1,304,375 | -2.50(-2.59%) |
Jul 01, 2024 | 96.43 | 96.76 | 95.94 | 96.46 | 1,624,691 | +0.88(+0.92%) |
Jun 28, 2024 | 95.30 | 96.31 | 95.00 | 95.58 | 1,955,067 | -0.48(-0.50%) |
Jun 27, 2024 | 96.06 | 96.92 | 95.51 | 96.06 | 1,787,983 | -0.68(-0.70%) |
Jun 26, 2024 | 96.00 | 96.78 | 94.95 | 96.74 | 2,495,631 | +3.70(+3.98%) |
Jun 25, 2024 | 90.05 | 93.57 | 90.00 | 93.04 | 2,147,088 | +1.87(+2.05%) |
Jun 24, 2024 | 89.50 | 92.07 | 89.21 | 91.17 | 1,759,640 | +1.44(+1.60%) |
Jun 21, 2024 | 90.00 | 90.08 | 89.03 | 89.73 | 1,764,198 | -1.80(-1.97%) |
Jun 20, 2024 | 91.13 | 91.59 | 90.41 | 91.53 | 1,254,967 | +0.90(+0.99%) |
Jun 18, 2024 | 90.00 | 91.26 | 89.41 | 90.63 | 1,248,550 | -1.84(-1.99%) |
Jun 17, 2024 | 92.70 | 92.89 | 91.88 | 92.47 | 1,286,278 | -0.07(-0.08%) |
Jun 14, 2024 | 91.03 | 92.78 | 91.03 | 92.54 | 1,351,626 | +0.31(+0.34%) |
Jun 13, 2024 | 92.40 | 93.50 | 91.89 | 92.23 | 943,624 | -0.69(-0.74%) |
Jun 12, 2024 | 93.20 | 93.50 | 92.40 | 92.92 | 1,286,039 | +0.23(+0.25%) |
Jun 11, 2024 | 93.50 | 93.72 | 92.28 | 92.69 | 812,582 | -1.47(-1.56%) |
Jun 10, 2024 | 93.32 | 94.73 | 93.05 | 94.16 | 977,148 | +0.26(+0.28%) |
Jun 07, 2024 | 93.84 | 94.61 | 93.52 | 93.90 | 1,568,134 | +0.00(+0.00%) |
Jun 06, 2024 | 94.15 | 94.35 | 93.22 | 93.90 | 1,414,295 | +0.25(+0.26%) |
Jun 05, 2024 | 90.10 | 93.76 | 89.64 | 93.66 | 2,904,389 | +5.44(+6.17%) |
Jun 04, 2024 | 88.43 | 89.51 | 87.69 | 88.21 | 2,335,291 | +0.37(+0.42%) |
Jun 03, 2024 | 89.53 | 89.72 | 87.10 | 87.85 | 2,052,181 | -0.72(-0.81%) |
May 31, 2024 | 88.53 | 89.31 | 88.04 | 88.56 | 1,972,680 | -1.62(-1.80%) |
May 30, 2024 | 89.10 | 90.58 | 89.10 | 90.18 | 1,733,339 | +1.09(+1.23%) |
May 29, 2024 | 89.03 | 89.64 | 88.64 | 89.09 | 1,705,370 | -1.62(-1.79%) |
May 28, 2024 | 89.22 | 90.83 | 89.18 | 90.71 | 3,528,654 | +0.71(+0.78%) |
May 24, 2024 | 91.48 | 91.71 | 89.53 | 90.00 | 3,304,352 | -4.24(-4.50%) |
May 23, 2024 | 94.50 | 97.52 | 93.89 | 94.24 | 2,960,010 | -3.60(-3.68%) |
May 22, 2024 | 97.48 | 99.97 | 97.48 | 97.84 | 1,621,445 | -0.54(-0.55%) |
May 21, 2024 | 101.19 | 101.36 | 97.98 | 98.38 | 2,274,897 | -5.80(-5.57%) |
May 20, 2024 | 103.45 | 104.41 | 102.89 | 104.18 | 1,483,361 | -0.24(-0.23%) |
May 17, 2024 | 103.45 | 106.78 | 103.45 | 104.42 | 1,706,221 | +0.76(+0.73%) |
May 16, 2024 | 100.97 | 104.20 | 100.34 | 103.66 | 1,700,354 | +5.42(+5.52%) |
May 15, 2024 | 99.37 | 99.37 | 97.25 | 98.24 | 1,308,811 | +0.12(+0.12%) |
May 14, 2024 | 99.15 | 99.16 | 97.37 | 98.12 | 1,415,212 | -0.85(-0.85%) |
May 13, 2024 | 98.64 | 100.69 | 98.10 | 98.97 | 2,480,383 | +0.95(+0.97%) |
May 10, 2024 | 98.09 | 99.17 | 96.94 | 98.01 | 776,730 | +0.04(+0.04%) |
May 09, 2024 | 99.15 | 100.18 | 96.94 | 97.97 | 1,021,066 | +1.85(+1.92%) |
May 08, 2024 | 95.57 | 96.22 | 94.96 | 96.12 | 1,240,474 | -0.30(-0.31%) |
May 07, 2024 | 97.02 | 97.21 | 95.85 | 96.42 | 2,204,313 | -4.90(-4.84%) |
May 06, 2024 | 102.46 | 102.68 | 99.60 | 101.32 | 2,669,830 | -1.15(-1.13%) |
May 03, 2024 | 99.72 | 103.33 | 99.38 | 102.48 | 2,738,743 | +4.05(+4.11%) |
May 02, 2024 | 95.97 | 98.71 | 95.41 | 98.43 | 2,114,800 | +4.90(+5.24%) |