Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 106.99 | 108.42 | 105.75 | 107.14 | 88,710 | +1.13(+1.07%) |
Jul 25, 2024 | 104.13 | 108.91 | 101.56 | 106.01 | 200,616 | +3.06(+2.97%) |
Jul 24, 2024 | 102.00 | 105.35 | 101.50 | 102.95 | 77,725 | +0.58(+0.57%) |
Jul 23, 2024 | 100.92 | 104.00 | 100.92 | 102.37 | 75,936 | +0.92(+0.91%) |
Jul 22, 2024 | 100.33 | 102.50 | 98.04 | 101.45 | 104,800 | +1.69(+1.69%) |
Jul 19, 2024 | 99.19 | 101.70 | 98.33 | 99.76 | 82,225 | +0.80(+0.81%) |
Jul 18, 2024 | 100.50 | 101.51 | 98.75 | 98.96 | 88,342 | -2.11(-2.09%) |
Jul 17, 2024 | 97.66 | 101.92 | 97.66 | 101.07 | 174,282 | +2.12(+2.14%) |
Jul 16, 2024 | 97.94 | 99.98 | 95.61 | 98.95 | 124,719 | +2.28(+2.36%) |
Jul 15, 2024 | 100.00 | 100.00 | 95.89 | 96.67 | 142,859 | -2.74(-2.76%) |
Jul 12, 2024 | 99.21 | 100.69 | 96.90 | 99.41 | 157,029 | +1.41(+1.44%) |
Jul 11, 2024 | 97.30 | 99.10 | 95.54 | 98.00 | 160,753 | +1.70(+1.77%) |
Jul 10, 2024 | 92.00 | 97.80 | 91.61 | 96.30 | 322,622 | +4.59(+5.00%) |
Jul 09, 2024 | 87.78 | 91.91 | 87.28 | 91.71 | 217,231 | +4.83(+5.56%) |
Jul 08, 2024 | 85.89 | 92.90 | 85.17 | 86.88 | 215,820 | +2.51(+2.97%) |
Jul 05, 2024 | 82.86 | 84.53 | 81.74 | 84.37 | 56,881 | +1.67(+2.02%) |
Jul 03, 2024 | 84.90 | 84.90 | 82.22 | 82.70 | 63,143 | -2.09(-2.46%) |
Jul 02, 2024 | 84.85 | 85.61 | 84.04 | 84.79 | 115,722 | -0.06(-0.07%) |
Jul 01, 2024 | 83.76 | 85.72 | 82.98 | 84.85 | 145,692 | +0.59(+0.70%) |
Jun 28, 2024 | 82.72 | 84.33 | 81.86 | 84.26 | 328,417 | +1.93(+2.34%) |
Jun 27, 2024 | 78.45 | 82.88 | 78.20 | 82.33 | 115,275 | +4.51(+5.80%) |
Jun 26, 2024 | 78.45 | 79.03 | 77.53 | 77.82 | 83,716 | -1.08(-1.37%) |
Jun 25, 2024 | 80.00 | 80.30 | 78.44 | 78.90 | 83,612 | -1.06(-1.33%) |
Jun 24, 2024 | 79.81 | 81.20 | 79.81 | 79.96 | 72,484 | +0.57(+0.72%) |
Jun 21, 2024 | 79.92 | 81.12 | 79.07 | 79.39 | 182,564 | -0.42(-0.53%) |
Jun 20, 2024 | 79.90 | 81.01 | 79.33 | 79.81 | 69,602 | -0.73(-0.91%) |
Jun 18, 2024 | 80.27 | 81.29 | 79.50 | 80.54 | 92,292 | -0.10(-0.12%) |
Jun 17, 2024 | 80.00 | 80.75 | 77.58 | 80.64 | 94,894 | +0.58(+0.72%) |
Jun 14, 2024 | 81.04 | 81.23 | 78.81 | 80.06 | 85,119 | -1.28(-1.57%) |
Jun 13, 2024 | 80.17 | 81.52 | 78.91 | 81.34 | 71,823 | +1.19(+1.48%) |
Jun 12, 2024 | 80.59 | 81.89 | 80.15 | 80.15 | 80,608 | +0.05(+0.06%) |
Jun 11, 2024 | 78.85 | 80.42 | 77.51 | 80.10 | 114,170 | +0.57(+0.72%) |
Jun 10, 2024 | 80.61 | 80.61 | 77.42 | 79.53 | 136,834 | -1.83(-2.25%) |
Jun 07, 2024 | 81.38 | 82.20 | 79.69 | 81.36 | 142,479 | -1.01(-1.23%) |
Jun 06, 2024 | 83.41 | 83.41 | 81.48 | 82.37 | 96,534 | -1.23(-1.47%) |
Jun 05, 2024 | 81.22 | 84.15 | 80.31 | 83.60 | 85,814 | +2.77(+3.43%) |
Jun 04, 2024 | 86.82 | 87.03 | 79.50 | 80.83 | 203,347 | -7.08(-8.05%) |
Jun 03, 2024 | 85.44 | 88.73 | 85.28 | 87.91 | 128,569 | +2.86(+3.36%) |
May 31, 2024 | 84.53 | 86.82 | 84.32 | 85.05 | 122,260 | +1.09(+1.30%) |
May 30, 2024 | 85.61 | 85.61 | 83.08 | 83.96 | 152,442 | -0.99(-1.17%) |
May 29, 2024 | 84.27 | 85.19 | 83.68 | 84.95 | 107,499 | -1.03(-1.20%) |
May 28, 2024 | 86.40 | 86.86 | 84.13 | 85.98 | 108,065 | -0.42(-0.49%) |
May 24, 2024 | 85.60 | 86.65 | 84.68 | 86.40 | 160,612 | +1.49(+1.75%) |
May 23, 2024 | 87.22 | 87.47 | 83.17 | 84.91 | 125,663 | -2.37(-2.72%) |
May 22, 2024 | 87.01 | 88.22 | 86.94 | 87.28 | 111,767 | +0.28(+0.32%) |
May 21, 2024 | 86.50 | 88.52 | 86.42 | 87.00 | 171,725 | +0.37(+0.43%) |
May 20, 2024 | 85.87 | 87.29 | 85.87 | 86.63 | 105,186 | +0.57(+0.66%) |
May 17, 2024 | 85.53 | 86.90 | 85.17 | 86.06 | 100,217 | +1.04(+1.22%) |
May 16, 2024 | 85.40 | 86.77 | 84.14 | 85.02 | 95,138 | -0.75(-0.87%) |
May 15, 2024 | 86.00 | 86.68 | 84.80 | 85.77 | 164,731 | +0.48(+0.56%) |
May 14, 2024 | 84.56 | 85.76 | 84.54 | 85.29 | 160,355 | +1.22(+1.45%) |
May 13, 2024 | 87.34 | 87.53 | 83.93 | 84.07 | 105,223 | -3.21(-3.68%) |
May 10, 2024 | 85.53 | 87.33 | 84.05 | 87.28 | 131,450 | +1.16(+1.35%) |
May 09, 2024 | 79.27 | 86.37 | 79.27 | 86.12 | 494,228 | +5.76(+7.17%) |
May 08, 2024 | 74.37 | 81.43 | 72.95 | 80.36 | 286,949 | +7.14(+9.75%) |
May 07, 2024 | 73.50 | 75.61 | 73.16 | 73.22 | 162,709 | +0.39(+0.54%) |
May 06, 2024 | 74.05 | 74.70 | 72.61 | 72.83 | 114,789 | -1.07(-1.45%) |
May 03, 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 141,782 | +1.58(+2.18%) |
May 02, 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 146,527 | +0.90(+1.26%) |