Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 679,674 | -0.79(-0.88%) |
Jul 18, 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 497,011 | -0.29(-0.32%) |
Jul 17, 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 634,587 | -2.49(-2.69%) |
Jul 16, 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 595,706 | +0.08(+0.09%) |
Jul 15, 2024 | 92.18 | 92.57 | 91.45 | 92.41 | 448,701 | -0.37(-0.40%) |
Jul 12, 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 324,424 | +1.10(+1.20%) |
Jul 11, 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 544,324 | +1.28(+1.42%) |
Jul 10, 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 1,106,868 | -4.20(-4.44%) |
Jul 09, 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 315,115 | -0.34(-0.36%) |
Jul 08, 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 425,603 | +1.09(+1.16%) |
Jul 05, 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 316,364 | -1.35(-1.42%) |
Jul 03, 2024 | 95.10 | 95.40 | 94.75 | 95.20 | 141,158 | +0.84(+0.89%) |
Jul 02, 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 458,643 | -2.15(-2.23%) |
Jul 01, 2024 | 97.10 | 97.39 | 96.06 | 96.51 | 234,615 | -0.37(-0.38%) |
Jun 28, 2024 | 96.80 | 97.33 | 96.33 | 96.88 | 275,756 | +0.56(+0.58%) |
Jun 27, 2024 | 96.56 | 96.71 | 95.88 | 96.32 | 260,789 | +0.05(+0.05%) |
Jun 26, 2024 | 95.91 | 96.68 | 95.26 | 96.27 | 330,805 | -1.66(-1.70%) |
Jun 25, 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 342,515 | +0.30(+0.31%) |
Jun 24, 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 513,477 | +1.52(+1.58%) |
Jun 21, 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 662,818 | -1.06(-1.09%) |
Jun 20, 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 404,898 | -1.88(-1.90%) |
Jun 18, 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 268,964 | -0.10(-0.10%) |
Jun 17, 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 337,647 | +0.38(+0.38%) |
Jun 14, 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 469,083 | -3.40(-3.33%) |
Jun 13, 2024 | 101.52 | 102.36 | 101.41 | 102.17 | 239,547 | +0.32(+0.31%) |
Jun 12, 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 262,384 | +1.72(+1.72%) |
Jun 11, 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 405,305 | -1.30(-1.28%) |
Jun 10, 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 265,973 | +0.29(+0.29%) |
Jun 07, 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 244,679 | -0.96(-0.94%) |
Jun 06, 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 542,785 | +2.11(+2.11%) |
Jun 05, 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 314,140 | +1.99(+2.03%) |
Jun 04, 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 374,619 | +1.11(+1.15%) |
Jun 03, 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 664,565 | -3.12(-3.12%) |
May 31, 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 654,242 | +2.25(+2.30%) |
May 30, 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 611,074 | +2.55(+2.68%) |
May 29, 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 346,059 | -0.22(-0.23%) |
May 28, 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 361,123 | -0.58(-0.60%) |
May 24, 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 525,912 | +0.88(+0.93%) |
May 23, 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 597,063 | +0.38(+0.40%) |
May 22, 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 497,324 | +2.29(+2.48%) |
May 21, 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 520,331 | +2.57(+2.86%) |
May 20, 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 304,279 | -0.07(-0.08%) |
May 17, 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 605,140 | +0.73(+0.82%) |
May 16, 2024 | 90.00 | 90.39 | 89.20 | 89.23 | 424,598 | +0.66(+0.74%) |
May 15, 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 414,478 | -0.59(-0.67%) |
May 14, 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 397,235 | +2.81(+3.25%) |
May 13, 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 357,479 | +1.60(+1.89%) |
May 10, 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 350,745 | -0.04(-0.05%) |
May 09, 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 163,224 | +0.41(+0.49%) |
May 08, 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 265,250 | +0.04(+0.05%) |
May 07, 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 370,275 | +0.44(+0.52%) |
May 06, 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 450,848 | +1.82(+2.22%) |
May 03, 2024 | 81.36 | 82.10 | 81.10 | 82.09 | 444,841 | +0.32(+0.39%) |
May 02, 2024 | 81.46 | 81.97 | 80.78 | 81.77 | 772,868 | +2.76(+3.49%) |