Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 98.12 | 98.98 | 97.75 | 98.28 | 1,036,756 | +0.40(+0.41%) |
Jul 30, 2024 | 97.66 | 98.52 | 97.13 | 97.88 | 1,335,753 | +0.56(+0.58%) |
Jul 29, 2024 | 98.95 | 98.98 | 96.97 | 97.32 | 1,050,278 | +0.35(+0.36%) |
Jul 26, 2024 | 96.79 | 97.31 | 96.09 | 96.97 | 713,926 | +0.60(+0.62%) |
Jul 25, 2024 | 95.43 | 98.17 | 95.28 | 96.37 | 1,359,416 | +1.15(+1.21%) |
Jul 24, 2024 | 96.10 | 97.29 | 95.10 | 95.22 | 1,280,404 | -0.84(-0.87%) |
Jul 23, 2024 | 96.15 | 96.45 | 95.16 | 96.06 | 947,335 | -0.27(-0.28%) |
Jul 22, 2024 | 95.47 | 96.61 | 94.97 | 96.33 | 1,043,020 | +1.28(+1.35%) |
Jul 19, 2024 | 96.05 | 96.18 | 94.46 | 95.05 | 1,425,583 | -0.74(-0.77%) |
Jul 18, 2024 | 97.24 | 97.80 | 95.29 | 95.79 | 1,636,405 | -1.40(-1.44%) |
Jul 17, 2024 | 97.00 | 97.63 | 96.10 | 97.19 | 1,065,604 | -0.29(-0.30%) |
Jul 16, 2024 | 96.50 | 97.62 | 95.94 | 97.48 | 1,180,031 | +1.22(+1.27%) |
Jul 15, 2024 | 95.38 | 96.84 | 95.28 | 96.26 | 975,570 | +1.12(+1.18%) |
Jul 12, 2024 | 94.28 | 96.25 | 94.21 | 95.14 | 1,335,259 | +1.04(+1.11%) |
Jul 11, 2024 | 93.63 | 95.27 | 93.62 | 94.10 | 1,460,512 | +0.32(+0.34%) |
Jul 10, 2024 | 92.92 | 93.82 | 92.38 | 93.78 | 1,417,311 | +1.30(+1.41%) |
Jul 09, 2024 | 93.00 | 93.05 | 91.08 | 92.48 | 1,748,938 | -0.46(-0.49%) |
Jul 08, 2024 | 91.21 | 93.26 | 90.95 | 92.94 | 1,853,605 | +2.49(+2.75%) |
Jul 05, 2024 | 90.39 | 90.92 | 89.95 | 90.45 | 880,916 | +0.12(+0.13%) |
Jul 03, 2024 | 91.00 | 91.28 | 89.90 | 90.33 | 739,019 | -0.49(-0.54%) |
Jul 02, 2024 | 89.56 | 90.94 | 89.56 | 90.82 | 1,071,651 | +1.29(+1.44%) |
Jul 01, 2024 | 90.17 | 90.21 | 89.02 | 89.53 | 775,261 | -0.55(-0.61%) |
Jun 28, 2024 | 90.00 | 90.47 | 89.51 | 90.08 | 2,069,710 | +0.14(+0.16%) |
Jun 27, 2024 | 88.44 | 89.97 | 88.12 | 89.94 | 1,381,405 | +1.51(+1.71%) |
Jun 26, 2024 | 88.00 | 89.14 | 87.83 | 88.43 | 937,937 | +0.18(+0.20%) |
Jun 25, 2024 | 88.74 | 88.85 | 87.89 | 88.25 | 1,165,689 | -0.49(-0.55%) |
Jun 24, 2024 | 89.03 | 89.98 | 88.65 | 88.74 | 1,580,720 | -0.18(-0.20%) |
Jun 21, 2024 | 89.48 | 89.99 | 88.42 | 88.92 | 4,810,361 | -0.44(-0.49%) |
Jun 20, 2024 | 88.65 | 89.85 | 88.09 | 89.36 | 1,499,875 | +0.88(+0.99%) |
Jun 18, 2024 | 88.60 | 89.87 | 88.22 | 88.48 | 1,610,834 | -0.63(-0.71%) |
Jun 17, 2024 | 88.82 | 89.42 | 88.13 | 89.11 | 1,162,152 | +0.02(+0.02%) |
Jun 14, 2024 | 88.34 | 89.73 | 88.02 | 89.09 | 1,333,700 | +0.74(+0.84%) |
Jun 13, 2024 | 88.00 | 88.56 | 87.59 | 88.35 | 1,388,537 | -0.05(-0.06%) |
Jun 12, 2024 | 89.92 | 90.56 | 88.32 | 88.40 | 1,832,577 | -1.31(-1.46%) |
Jun 11, 2024 | 90.15 | 90.18 | 89.31 | 89.71 | 1,383,795 | -0.63(-0.70%) |
Jun 10, 2024 | 88.80 | 90.41 | 87.74 | 90.34 | 1,839,296 | +1.16(+1.30%) |
Jun 07, 2024 | 90.02 | 90.67 | 88.99 | 89.18 | 1,472,732 | -0.84(-0.93%) |
Jun 06, 2024 | 90.50 | 91.30 | 89.91 | 90.02 | 1,829,330 | -0.72(-0.79%) |
Jun 05, 2024 | 91.34 | 91.47 | 90.07 | 90.74 | 1,282,458 | -0.32(-0.35%) |
Jun 04, 2024 | 90.61 | 91.70 | 90.45 | 91.06 | 1,674,128 | +0.16(+0.18%) |
Jun 03, 2024 | 92.24 | 92.75 | 90.30 | 90.90 | 1,483,663 | -1.34(-1.45%) |
May 31, 2024 | 90.12 | 92.41 | 89.60 | 92.24 | 3,298,496 | +2.02(+2.24%) |
May 30, 2024 | 90.84 | 90.89 | 89.55 | 90.22 | 2,707,172 | -0.62(-0.68%) |
May 29, 2024 | 92.00 | 92.38 | 90.78 | 90.84 | 1,332,456 | -1.75(-1.89%) |
May 28, 2024 | 93.54 | 94.15 | 92.49 | 92.59 | 1,510,919 | -1.55(-1.65%) |
May 24, 2024 | 94.55 | 94.67 | 93.75 | 94.14 | 1,038,981 | +0.18(+0.19%) |
May 23, 2024 | 95.29 | 95.29 | 93.76 | 93.96 | 1,350,850 | -1.33(-1.40%) |
May 22, 2024 | 94.62 | 95.95 | 94.62 | 95.29 | 1,062,087 | +0.79(+0.84%) |
May 21, 2024 | 94.53 | 95.33 | 94.29 | 94.50 | 1,482,857 | -0.40(-0.42%) |
May 20, 2024 | 95.20 | 95.41 | 94.34 | 94.90 | 1,803,868 | -0.31(-0.33%) |
May 17, 2024 | 96.61 | 96.68 | 95.11 | 95.21 | 2,865,934 | -1.66(-1.71%) |
May 16, 2024 | 95.59 | 97.23 | 94.64 | 96.87 | 2,757,288 | +0.89(+0.93%) |
May 15, 2024 | 94.84 | 96.12 | 94.29 | 95.98 | 2,302,987 | +2.85(+3.06%) |
May 14, 2024 | 94.30 | 94.60 | 92.06 | 93.13 | 2,505,374 | -1.19(-1.26%) |
May 13, 2024 | 91.47 | 94.73 | 91.39 | 94.32 | 3,462,424 | +3.13(+3.43%) |
May 10, 2024 | 94.20 | 94.82 | 90.53 | 91.19 | 9,753,721 | -11.27(-11.00%) |
May 09, 2024 | 102.10 | 102.65 | 101.54 | 102.46 | 3,649,863 | +0.34(+0.33%) |
May 08, 2024 | 101.37 | 102.16 | 100.89 | 102.12 | 1,719,150 | +0.45(+0.44%) |
May 07, 2024 | 101.73 | 101.84 | 101.03 | 101.67 | 954,598 | +0.59(+0.58%) |
May 06, 2024 | 100.09 | 101.36 | 100.09 | 101.08 | 1,135,736 | +1.41(+1.41%) |
May 03, 2024 | 100.61 | 100.91 | 98.72 | 99.67 | 1,724,338 | -0.07(-0.07%) |
May 02, 2024 | 101.01 | 101.01 | 97.71 | 99.74 | 1,941,317 | -1.15(-1.14%) |