Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 96.66 | 97.55 | 96.35 | 97.26 | 1,113,543 | +0.66(+0.68%) |
Jul 25, 2024 | 93.86 | 97.53 | 93.33 | 96.60 | 1,325,591 | +1.32(+1.39%) |
Jul 24, 2024 | 96.38 | 96.84 | 95.26 | 95.28 | 916,214 | -0.80(-0.83%) |
Jul 23, 2024 | 97.00 | 97.24 | 95.61 | 96.08 | 1,309,684 | -1.39(-1.43%) |
Jul 22, 2024 | 97.00 | 97.94 | 96.28 | 97.47 | 1,124,786 | +0.47(+0.48%) |
Jul 19, 2024 | 98.21 | 98.49 | 96.37 | 97.00 | 1,344,418 | -1.19(-1.21%) |
Jul 18, 2024 | 98.14 | 99.77 | 98.14 | 98.19 | 1,009,421 | -0.55(-0.56%) |
Jul 17, 2024 | 98.06 | 99.33 | 97.85 | 98.74 | 1,526,934 | +0.98(+1.00%) |
Jul 16, 2024 | 95.54 | 97.94 | 95.36 | 97.76 | 1,102,190 | +2.11(+2.21%) |
Jul 15, 2024 | 95.14 | 96.17 | 94.72 | 95.65 | 1,087,528 | +0.59(+0.62%) |
Jul 12, 2024 | 94.81 | 95.59 | 94.10 | 95.06 | 1,152,098 | +0.90(+0.96%) |
Jul 11, 2024 | 93.30 | 94.59 | 92.96 | 94.16 | 1,885,544 | +1.31(+1.41%) |
Jul 10, 2024 | 93.54 | 93.89 | 91.66 | 92.85 | 2,211,684 | -0.35(-0.38%) |
Jul 09, 2024 | 93.98 | 94.45 | 92.96 | 93.20 | 1,100,661 | -1.25(-1.32%) |
Jul 08, 2024 | 93.96 | 94.87 | 93.76 | 94.45 | 1,271,106 | +0.87(+0.93%) |
Jul 05, 2024 | 94.51 | 94.91 | 93.00 | 93.58 | 1,347,951 | -1.59(-1.67%) |
Jul 03, 2024 | 94.86 | 95.71 | 94.80 | 95.17 | 595,906 | +0.24(+0.25%) |
Jul 02, 2024 | 94.83 | 95.20 | 94.21 | 94.93 | 1,281,891 | +0.29(+0.31%) |
Jul 01, 2024 | 95.98 | 96.75 | 94.25 | 94.64 | 1,339,917 | -1.02(-1.07%) |
Jun 28, 2024 | 96.04 | 96.99 | 95.43 | 95.66 | 3,049,061 | -0.17(-0.18%) |
Jun 27, 2024 | 95.72 | 96.44 | 95.34 | 95.83 | 2,398,774 | +0.05(+0.05%) |
Jun 26, 2024 | 94.97 | 95.98 | 94.50 | 95.78 | 1,378,962 | +0.30(+0.31%) |
Jun 25, 2024 | 97.16 | 97.65 | 95.19 | 95.48 | 1,594,676 | -2.04(-2.09%) |
Jun 24, 2024 | 95.49 | 97.72 | 95.47 | 97.52 | 1,911,864 | +2.31(+2.43%) |
Jun 21, 2024 | 94.79 | 95.35 | 94.03 | 95.21 | 4,450,546 | +0.16(+0.17%) |
Jun 20, 2024 | 95.23 | 96.02 | 94.33 | 95.05 | 1,951,949 | -0.33(-0.35%) |
Jun 18, 2024 | 94.50 | 95.65 | 94.01 | 95.38 | 1,704,607 | +1.43(+1.52%) |
Jun 17, 2024 | 93.45 | 94.04 | 92.56 | 93.95 | 1,336,676 | +0.41(+0.44%) |
Jun 14, 2024 | 94.91 | 95.53 | 93.31 | 93.54 | 1,395,283 | -2.02(-2.11%) |
Jun 13, 2024 | 95.53 | 95.93 | 94.43 | 95.56 | 1,430,082 | -0.35(-0.36%) |
Jun 12, 2024 | 97.68 | 98.25 | 95.68 | 95.91 | 1,447,681 | -0.42(-0.44%) |
Jun 11, 2024 | 95.28 | 96.33 | 94.81 | 96.33 | 1,439,481 | +0.77(+0.81%) |
Jun 10, 2024 | 95.17 | 96.02 | 93.98 | 95.56 | 1,900,024 | -0.50(-0.52%) |
Jun 07, 2024 | 94.76 | 96.77 | 94.67 | 96.06 | 1,651,963 | +0.82(+0.86%) |
Jun 06, 2024 | 94.86 | 95.73 | 94.81 | 95.24 | 1,236,660 | +0.18(+0.19%) |
Jun 05, 2024 | 94.30 | 95.40 | 94.16 | 95.06 | 1,725,437 | +0.63(+0.67%) |
Jun 04, 2024 | 94.75 | 95.28 | 94.36 | 94.43 | 1,713,815 | -1.07(-1.12%) |
Jun 03, 2024 | 97.79 | 97.93 | 94.48 | 95.50 | 2,770,348 | -2.58(-2.63%) |
May 31, 2024 | 95.99 | 98.21 | 95.87 | 98.08 | 2,827,832 | +2.09(+2.18%) |
May 30, 2024 | 95.61 | 96.29 | 95.40 | 95.99 | 964,894 | +0.47(+0.50%) |
May 29, 2024 | 96.70 | 96.79 | 95.47 | 95.52 | 1,182,261 | -1.86(-1.91%) |
May 28, 2024 | 97.31 | 98.61 | 97.05 | 97.38 | 1,886,096 | +0.17(+0.17%) |
May 24, 2024 | 96.90 | 97.30 | 96.56 | 97.21 | 1,389,278 | +1.10(+1.15%) |
May 23, 2024 | 97.16 | 97.16 | 96.01 | 96.11 | 1,201,291 | -1.09(-1.12%) |
May 22, 2024 | 97.89 | 98.12 | 96.38 | 97.19 | 1,744,024 | -1.60(-1.62%) |
May 21, 2024 | 98.64 | 99.09 | 98.34 | 98.79 | 960,460 | +0.04(+0.04%) |
May 20, 2024 | 99.55 | 99.62 | 98.56 | 98.75 | 1,156,698 | -0.80(-0.80%) |
May 17, 2024 | 99.26 | 99.65 | 98.87 | 99.55 | 1,297,850 | +0.96(+0.97%) |
May 16, 2024 | 98.65 | 99.15 | 98.34 | 98.59 | 1,265,058 | -0.33(-0.33%) |
May 15, 2024 | 100.45 | 100.57 | 98.59 | 98.92 | 1,190,592 | -1.23(-1.23%) |
May 14, 2024 | 100.06 | 100.57 | 99.85 | 100.15 | 1,182,193 | +0.20(+0.20%) |
May 13, 2024 | 100.21 | 100.71 | 99.76 | 99.95 | 989,158 | -0.05(-0.05%) |
May 10, 2024 | 100.75 | 101.05 | 99.71 | 100.00 | 1,466,818 | -0.26(-0.26%) |
May 09, 2024 | 100.84 | 101.63 | 100.03 | 100.26 | 1,967,881 | -0.54(-0.54%) |
May 08, 2024 | 99.53 | 105.58 | 99.14 | 100.80 | 3,165,850 | +0.72(+0.72%) |
May 07, 2024 | 98.76 | 101.23 | 98.23 | 100.08 | 2,721,242 | +1.69(+1.71%) |
May 06, 2024 | 98.65 | 99.14 | 97.91 | 98.40 | 1,643,154 | +0.61(+0.63%) |
May 03, 2024 | 97.75 | 98.43 | 97.57 | 97.78 | 1,527,567 | +0.34(+0.34%) |
May 02, 2024 | 98.54 | 99.15 | 97.16 | 97.45 | 1,619,342 | -0.73(-0.74%) |