Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 89.48 | 90.19 | 88.65 | 89.34 | 973,387 | +0.09(+0.10%) |
Jul 29, 2024 | 89.59 | 89.91 | 88.51 | 89.25 | 1,297,368 | -0.22(-0.25%) |
Jul 26, 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 1,379,110 | +0.06(+0.07%) |
Jul 25, 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 1,764,950 | -0.80(-0.89%) |
Jul 24, 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 1,160,486 | -0.42(-0.46%) |
Jul 23, 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 1,254,610 | +0.44(+0.49%) |
Jul 22, 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 1,549,364 | +1.33(+1.50%) |
Jul 19, 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 1,400,278 | +1.46(+1.67%) |
Jul 18, 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 1,457,176 | -1.57(-1.76%) |
Jul 17, 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 1,279,703 | +1.23(+1.40%) |
Jul 16, 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 1,606,820 | +0.71(+0.82%) |
Jul 15, 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 1,755,471 | +0.27(+0.31%) |
Jul 12, 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 1,702,360 | +0.39(+0.45%) |
Jul 11, 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 1,084,818 | +0.93(+1.09%) |
Jul 10, 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 1,653,696 | -1.11(-1.28%) |
Jul 09, 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 1,388,748 | -0.07(-0.08%) |
Jul 08, 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 1,043,194 | +0.11(+0.13%) |
Jul 05, 2024 | 86.24 | 87.60 | 85.51 | 86.51 | 1,430,327 | -1.00(-1.14%) |
Jul 03, 2024 | 86.55 | 87.82 | 86.39 | 87.51 | 799,696 | +1.36(+1.58%) |
Jul 02, 2024 | 86.79 | 87.30 | 86.03 | 86.15 | 1,396,082 | -0.66(-0.76%) |
Jul 01, 2024 | 88.31 | 88.88 | 86.55 | 86.81 | 907,303 | -1.31(-1.49%) |
Jun 28, 2024 | 88.22 | 88.65 | 87.27 | 88.12 | 3,426,329 | +0.39(+0.44%) |
Jun 27, 2024 | 89.12 | 89.56 | 87.48 | 87.73 | 1,087,541 | -1.53(-1.71%) |
Jun 26, 2024 | 89.00 | 90.08 | 88.75 | 89.26 | 1,751,361 | -0.24(-0.27%) |
Jun 25, 2024 | 89.02 | 90.24 | 88.28 | 89.50 | 1,478,505 | +1.01(+1.14%) |
Jun 24, 2024 | 87.13 | 89.07 | 86.65 | 88.49 | 1,310,335 | +1.70(+1.96%) |
Jun 21, 2024 | 87.53 | 88.24 | 86.46 | 86.79 | 4,340,209 | -0.70(-0.80%) |
Jun 20, 2024 | 85.32 | 87.67 | 85.32 | 87.49 | 1,773,251 | +1.82(+2.12%) |
Jun 18, 2024 | 85.95 | 87.51 | 85.54 | 85.67 | 1,211,434 | -0.13(-0.15%) |
Jun 17, 2024 | 83.60 | 86.00 | 83.23 | 85.80 | 1,252,201 | +2.20(+2.63%) |
Jun 14, 2024 | 84.24 | 84.24 | 82.16 | 83.60 | 1,009,444 | -0.92(-1.09%) |
Jun 13, 2024 | 84.48 | 84.72 | 83.41 | 84.52 | 818,641 | -0.27(-0.32%) |
Jun 12, 2024 | 85.26 | 86.10 | 84.37 | 84.79 | 772,599 | +0.34(+0.40%) |
Jun 11, 2024 | 84.85 | 84.95 | 84.00 | 84.45 | 1,172,308 | -1.14(-1.33%) |
Jun 10, 2024 | 86.52 | 86.77 | 85.22 | 85.59 | 1,321,005 | -1.39(-1.60%) |
Jun 07, 2024 | 86.59 | 88.61 | 86.35 | 86.98 | 1,538,096 | -0.24(-0.28%) |
Jun 06, 2024 | 87.59 | 87.72 | 86.66 | 87.22 | 1,031,083 | +0.19(+0.22%) |
Jun 05, 2024 | 85.65 | 87.09 | 85.27 | 87.03 | 1,073,936 | +1.64(+1.92%) |
Jun 04, 2024 | 86.40 | 86.60 | 85.21 | 85.39 | 1,151,319 | -1.11(-1.29%) |
Jun 03, 2024 | 86.17 | 87.38 | 86.06 | 86.50 | 1,304,588 | +0.73(+0.86%) |
May 31, 2024 | 84.61 | 85.97 | 84.26 | 85.77 | 6,609,859 | +1.47(+1.74%) |
May 30, 2024 | 83.44 | 84.57 | 82.80 | 84.30 | 1,399,388 | +0.89(+1.07%) |
May 29, 2024 | 84.64 | 84.80 | 83.33 | 83.41 | 1,421,293 | -2.03(-2.37%) |
May 28, 2024 | 85.99 | 86.14 | 84.48 | 85.43 | 2,049,705 | -0.69(-0.80%) |
May 24, 2024 | 84.20 | 86.25 | 84.20 | 86.12 | 2,156,580 | +2.11(+2.51%) |
May 23, 2024 | 83.43 | 85.00 | 83.27 | 84.01 | 2,243,914 | +0.25(+0.30%) |
May 22, 2024 | 81.46 | 83.92 | 80.82 | 83.75 | 2,032,321 | +1.73(+2.11%) |
May 21, 2024 | 83.70 | 83.89 | 81.80 | 82.03 | 1,243,227 | -1.92(-2.28%) |
May 20, 2024 | 83.53 | 84.10 | 82.87 | 83.94 | 1,276,825 | +0.42(+0.50%) |
May 17, 2024 | 82.64 | 83.97 | 82.50 | 83.53 | 1,636,815 | +0.95(+1.15%) |
May 16, 2024 | 82.62 | 82.88 | 81.10 | 82.57 | 1,343,357 | -0.20(-0.24%) |
May 15, 2024 | 83.64 | 83.64 | 81.47 | 82.77 | 1,845,509 | -0.52(-0.62%) |
May 14, 2024 | 84.39 | 85.79 | 83.28 | 83.29 | 1,475,463 | -0.60(-0.71%) |
May 13, 2024 | 82.38 | 84.09 | 82.15 | 83.88 | 1,292,084 | +1.74(+2.12%) |
May 10, 2024 | 81.23 | 82.25 | 80.79 | 82.15 | 1,298,784 | +1.45(+1.80%) |
May 09, 2024 | 80.67 | 81.38 | 79.85 | 80.70 | 1,020,454 | +0.29(+0.36%) |
May 08, 2024 | 78.87 | 80.48 | 78.50 | 80.41 | 1,201,175 | +1.43(+1.81%) |
May 07, 2024 | 78.36 | 79.35 | 77.62 | 78.98 | 1,409,409 | +0.77(+0.99%) |
May 06, 2024 | 81.36 | 81.53 | 78.10 | 78.20 | 2,115,916 | -2.43(-3.02%) |
May 03, 2024 | 80.66 | 81.10 | 79.33 | 80.64 | 2,563,652 | +0.27(+0.33%) |
May 02, 2024 | 80.44 | 84.41 | 79.05 | 80.37 | 6,475,390 | +8.78(+12.26%) |