Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 8,053,702 | -11.58(-11.48%) |
Jul 23, 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 2,689,578 | +0.46(+0.46%) |
Jul 22, 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 4,749,206 | +4.43(+4.61%) |
Jul 19, 2024 | 95.35 | 97.19 | 95.29 | 96.01 | 2,093,313 | +0.29(+0.30%) |
Jul 18, 2024 | 96.25 | 97.86 | 94.63 | 95.72 | 2,806,538 | +0.48(+0.50%) |
Jul 17, 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 5,464,593 | -5.71(-5.66%) |
Jul 16, 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 2,283,493 | +0.86(+0.86%) |
Jul 15, 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 3,362,263 | +0.61(+0.61%) |
Jul 12, 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 3,159,456 | +0.91(+0.92%) |
Jul 11, 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 3,404,181 | -1.25(-1.25%) |
Jul 10, 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 4,390,081 | -1.70(-1.67%) |
Jul 09, 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 4,148,617 | +2.44(+2.46%) |
Jul 08, 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 2,004,488 | -0.79(-0.79%) |
Jul 05, 2024 | 99.20 | 100.29 | 98.76 | 99.87 | 2,440,246 | +0.40(+0.40%) |
Jul 03, 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 2,280,966 | +1.13(+1.15%) |
Jul 02, 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 2,444,180 | +0.37(+0.38%) |
Jul 01, 2024 | 97.43 | 98.40 | 96.14 | 97.97 | 2,084,353 | +0.30(+0.31%) |
Jun 28, 2024 | 98.48 | 98.66 | 96.10 | 97.67 | 6,329,029 | -0.55(-0.56%) |
Jun 27, 2024 | 97.50 | 99.32 | 97.17 | 98.22 | 2,644,079 | +0.51(+0.52%) |
Jun 26, 2024 | 97.16 | 98.86 | 97.14 | 97.71 | 2,403,941 | -0.02(-0.02%) |
Jun 25, 2024 | 96.05 | 98.75 | 95.18 | 97.73 | 2,609,861 | +1.97(+2.06%) |
Jun 24, 2024 | 97.02 | 97.59 | 95.72 | 95.76 | 3,373,733 | -1.95(-2.00%) |
Jun 21, 2024 | 98.06 | 98.06 | 96.40 | 97.71 | 4,007,548 | +0.43(+0.44%) |
Jun 20, 2024 | 99.01 | 99.18 | 96.60 | 97.28 | 2,986,410 | -1.97(-1.98%) |
Jun 18, 2024 | 98.02 | 99.54 | 97.28 | 99.25 | 2,781,696 | +1.57(+1.61%) |
Jun 17, 2024 | 95.25 | 99.03 | 94.66 | 97.68 | 3,162,279 | +2.02(+2.11%) |
Jun 14, 2024 | 95.07 | 95.75 | 94.68 | 95.66 | 2,033,085 | +0.04(+0.04%) |
Jun 13, 2024 | 97.78 | 98.00 | 94.87 | 95.62 | 2,501,434 | -1.84(-1.89%) |
Jun 12, 2024 | 94.58 | 98.10 | 94.17 | 97.46 | 4,464,518 | +5.27(+5.72%) |
Jun 11, 2024 | 93.19 | 94.45 | 92.01 | 92.19 | 5,522,993 | -0.46(-0.50%) |
Jun 10, 2024 | 93.90 | 94.03 | 90.76 | 92.65 | 5,002,101 | -1.52(-1.61%) |
Jun 07, 2024 | 96.23 | 97.09 | 94.10 | 94.17 | 3,268,801 | -3.02(-3.11%) |
Jun 06, 2024 | 97.43 | 98.18 | 96.50 | 97.19 | 1,837,564 | -0.22(-0.23%) |
Jun 05, 2024 | 95.27 | 97.85 | 94.69 | 97.41 | 4,672,725 | +2.93(+3.10%) |
Jun 04, 2024 | 92.34 | 95.16 | 92.25 | 94.48 | 3,022,490 | +1.37(+1.47%) |
Jun 03, 2024 | 93.29 | 94.29 | 91.54 | 93.11 | 1,940,758 | +0.33(+0.36%) |
May 31, 2024 | 93.70 | 94.81 | 91.47 | 92.78 | 3,071,056 | -0.93(-0.99%) |
May 30, 2024 | 95.29 | 95.66 | 93.08 | 93.71 | 2,348,615 | -1.74(-1.82%) |
May 29, 2024 | 93.03 | 96.09 | 93.03 | 95.45 | 2,569,240 | +0.36(+0.38%) |
May 28, 2024 | 94.50 | 95.68 | 94.10 | 95.09 | 1,904,626 | +0.34(+0.36%) |
May 24, 2024 | 93.24 | 95.30 | 92.61 | 94.75 | 2,000,214 | +2.24(+2.42%) |
May 23, 2024 | 95.32 | 96.19 | 92.12 | 92.51 | 2,535,765 | -2.81(-2.95%) |
May 22, 2024 | 95.74 | 96.17 | 94.53 | 95.32 | 1,939,875 | -0.33(-0.35%) |
May 21, 2024 | 97.00 | 97.00 | 94.89 | 95.65 | 2,713,079 | -1.85(-1.90%) |
May 20, 2024 | 94.48 | 97.65 | 94.20 | 97.50 | 3,791,506 | +2.72(+2.87%) |
May 17, 2024 | 93.67 | 94.96 | 93.45 | 94.78 | 4,700,222 | +1.59(+1.71%) |
May 16, 2024 | 90.25 | 95.35 | 90.01 | 93.19 | 10,920,977 | +2.94(+3.26%) |
May 15, 2024 | 87.74 | 91.50 | 85.11 | 90.25 | 7,625,950 | +4.07(+4.72%) |
May 14, 2024 | 87.53 | 87.79 | 85.58 | 86.18 | 3,271,384 | -1.35(-1.54%) |
May 13, 2024 | 87.91 | 89.33 | 87.47 | 87.53 | 2,693,271 | +0.27(+0.31%) |
May 10, 2024 | 88.75 | 88.99 | 86.74 | 87.26 | 4,294,705 | -1.41(-1.59%) |
May 09, 2024 | 88.00 | 89.86 | 85.80 | 88.67 | 8,743,924 | +2.65(+3.08%) |
May 08, 2024 | 87.49 | 88.24 | 85.71 | 86.02 | 6,593,162 | -3.62(-4.04%) |
May 07, 2024 | 90.63 | 92.19 | 89.59 | 89.64 | 4,947,790 | -1.72(-1.88%) |
May 06, 2024 | 89.00 | 91.58 | 89.00 | 91.36 | 3,560,514 | +2.77(+3.13%) |
May 03, 2024 | 89.27 | 90.69 | 87.77 | 88.59 | 3,778,005 | +0.47(+0.53%) |
May 02, 2024 | 88.16 | 88.77 | 85.70 | 88.12 | 4,147,901 | +2.71(+3.17%) |