Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 98.76 | 100.25 | 98.72 | 98.91 | 25,904 | +0.65(+0.67%) |
Jul 30, 2024 | 98.48 | 98.67 | 97.69 | 98.26 | 4,501 | +0.29(+0.30%) |
Jul 29, 2024 | 98.23 | 98.31 | 97.78 | 97.96 | 3,144 | +0.01(+0.01%) |
Jul 26, 2024 | 97.36 | 98.23 | 97.36 | 97.95 | 5,660 | +1.48(+1.53%) |
Jul 25, 2024 | 96.30 | 97.78 | 96.28 | 96.47 | 6,628 | +0.80(+0.84%) |
Jul 24, 2024 | 97.02 | 97.02 | 95.66 | 95.67 | 3,205 | -1.99(-2.04%) |
Jul 23, 2024 | 97.04 | 97.96 | 97.04 | 97.66 | 8,150 | +0.04(+0.04%) |
Jul 22, 2024 | 96.72 | 97.64 | 96.33 | 97.62 | 10,114 | +1.19(+1.23%) |
Jul 19, 2024 | 96.47 | 96.60 | 96.39 | 96.43 | 3,314 | -0.62(-0.64%) |
Jul 18, 2024 | 98.47 | 99.06 | 96.85 | 97.05 | 7,669 | -1.27(-1.30%) |
Jul 17, 2024 | 99.34 | 99.74 | 98.32 | 98.32 | 2,795 | -1.34(-1.34%) |
Jul 16, 2024 | 98.99 | 99.66 | 98.99 | 99.66 | 3,506 | +2.41(+2.48%) |
Jul 15, 2024 | 97.26 | 97.98 | 96.88 | 97.25 | 71,981 | +0.44(+0.46%) |
Jul 12, 2024 | 96.38 | 97.16 | 96.38 | 96.81 | 5,355 | +1.01(+1.05%) |
Jul 11, 2024 | 94.70 | 95.80 | 94.70 | 95.80 | 6,450 | +2.01(+2.14%) |
Jul 10, 2024 | 93.24 | 93.79 | 93.00 | 93.79 | 8,694 | +0.98(+1.06%) |
Jul 09, 2024 | 93.11 | 93.40 | 92.79 | 92.81 | 9,285 | -0.59(-0.64%) |
Jul 08, 2024 | 93.53 | 93.53 | 93.29 | 93.41 | 4,167 | +0.23(+0.24%) |
Jul 05, 2024 | 93.61 | 93.61 | 92.76 | 93.18 | 5,813 | -0.47(-0.50%) |
Jul 03, 2024 | 93.59 | 93.72 | 93.59 | 93.65 | 2,140 | +0.17(+0.18%) |
Jul 02, 2024 | 93.23 | 93.48 | 93.10 | 93.48 | 11,760 | +0.30(+0.32%) |
Jul 01, 2024 | 93.36 | 93.36 | 93.14 | 93.18 | 2,508 | -1.09(-1.15%) |
Jun 28, 2024 | 94.67 | 94.67 | 94.04 | 94.27 | 4,651 | +0.17(+0.18%) |
Jun 27, 2024 | 93.68 | 94.10 | 93.68 | 94.10 | 9,881 | +0.26(+0.28%) |
Jun 26, 2024 | 93.60 | 93.84 | 93.60 | 93.84 | 5,228 | -0.18(-0.19%) |
Jun 25, 2024 | 94.21 | 94.22 | 93.70 | 94.02 | 5,096 | -0.79(-0.84%) |
Jun 24, 2024 | 94.79 | 95.18 | 94.79 | 94.81 | 3,769 | +0.65(+0.69%) |
Jun 21, 2024 | 93.86 | 94.17 | 93.62 | 94.17 | 3,162 | +0.34(+0.36%) |
Jun 20, 2024 | 93.58 | 94.12 | 93.58 | 93.83 | 8,972 | -0.10(-0.11%) |
Jun 18, 2024 | 93.82 | 94.13 | 93.81 | 93.93 | 5,368 | +0.22(+0.23%) |
Jun 17, 2024 | 92.89 | 93.85 | 92.75 | 93.71 | 9,018 | +0.72(+0.78%) |
Jun 14, 2024 | 93.26 | 93.26 | 92.63 | 92.99 | 9,938 | -1.22(-1.29%) |
Jun 13, 2024 | 93.87 | 94.20 | 93.87 | 94.20 | 2,576 | -0.63(-0.66%) |
Jun 12, 2024 | 95.45 | 95.45 | 94.73 | 94.83 | 8,094 | +1.31(+1.40%) |
Jun 11, 2024 | 93.16 | 93.60 | 93.16 | 93.52 | 4,459 | -0.40(-0.43%) |
Jun 10, 2024 | 93.63 | 93.93 | 93.63 | 93.93 | 5,079 | +0.44(+0.47%) |
Jun 07, 2024 | 93.90 | 93.90 | 93.31 | 93.48 | 5,008 | -0.54(-0.57%) |
Jun 06, 2024 | 94.12 | 94.29 | 93.84 | 94.02 | 5,396 | -0.35(-0.37%) |
Jun 05, 2024 | 93.85 | 94.39 | 93.72 | 94.37 | 14,716 | +1.03(+1.11%) |
Jun 04, 2024 | 93.84 | 93.84 | 93.22 | 93.34 | 3,198 | -1.24(-1.31%) |
Jun 03, 2024 | 95.80 | 95.80 | 93.88 | 94.58 | 5,570 | -0.53(-0.56%) |
May 31, 2024 | 94.77 | 95.11 | 93.92 | 95.11 | 2,888 | +0.88(+0.93%) |
May 30, 2024 | 94.10 | 94.50 | 93.89 | 94.23 | 6,228 | +0.38(+0.40%) |
May 29, 2024 | 93.90 | 93.90 | 93.61 | 93.85 | 20,991 | -0.90(-0.95%) |
May 28, 2024 | 94.98 | 95.00 | 94.65 | 94.76 | 5,648 | -0.61(-0.64%) |
May 24, 2024 | 95.16 | 95.42 | 95.16 | 95.37 | 3,617 | +0.79(+0.84%) |
May 23, 2024 | 96.38 | 96.38 | 94.57 | 94.58 | 3,624 | -1.35(-1.40%) |
May 22, 2024 | 96.31 | 96.52 | 95.84 | 95.93 | 5,370 | -0.65(-0.68%) |
May 21, 2024 | 96.50 | 96.59 | 96.31 | 96.58 | 8,287 | -0.16(-0.17%) |
May 20, 2024 | 96.70 | 96.95 | 96.70 | 96.74 | 4,207 | +0.14(+0.15%) |
May 17, 2024 | 96.83 | 96.84 | 96.53 | 96.60 | 13,569 | -0.04(-0.04%) |
May 16, 2024 | 97.02 | 97.09 | 96.64 | 96.64 | 4,344 | -0.68(-0.69%) |
May 15, 2024 | 97.25 | 97.35 | 97.17 | 97.31 | 5,339 | +0.87(+0.90%) |
May 14, 2024 | 96.28 | 96.45 | 96.04 | 96.45 | 4,027 | +0.78(+0.81%) |
May 13, 2024 | 96.13 | 96.38 | 95.67 | 95.67 | 2,200 | -0.12(-0.13%) |
May 10, 2024 | 96.23 | 96.23 | 95.51 | 95.79 | 6,288 | -0.03(-0.03%) |
May 09, 2024 | 95.61 | 95.89 | 95.52 | 95.82 | 5,139 | +0.92(+0.97%) |
May 08, 2024 | 94.70 | 95.02 | 94.57 | 94.90 | 6,708 | -0.48(-0.50%) |
May 07, 2024 | 95.77 | 95.83 | 95.38 | 95.38 | 6,798 | +0.28(+0.29%) |
May 06, 2024 | 95.05 | 95.10 | 94.90 | 95.10 | 7,777 | +1.24(+1.32%) |
May 03, 2024 | 94.20 | 94.20 | 93.68 | 93.86 | 5,057 | +0.89(+0.96%) |
May 02, 2024 | 92.88 | 93.02 | 92.73 | 92.97 | 5,800 | +0.93(+1.01%) |