Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 90.39 | 95.08 | 89.98 | 93.65 | 119,551 | +2.69(+2.96%) |
Jul 22, 2024 | 90.23 | 91.32 | 88.50 | 90.96 | 131,843 | +1.21(+1.35%) |
Jul 19, 2024 | 91.09 | 91.61 | 89.67 | 89.75 | 122,210 | -1.19(-1.31%) |
Jul 18, 2024 | 90.91 | 95.99 | 90.46 | 90.94 | 179,087 | -0.38(-0.42%) |
Jul 17, 2024 | 91.31 | 94.15 | 91.21 | 91.32 | 158,707 | -2.18(-2.33%) |
Jul 16, 2024 | 87.58 | 93.59 | 87.58 | 93.50 | 150,157 | +7.12(+8.24%) |
Jul 15, 2024 | 86.00 | 89.24 | 85.89 | 86.38 | 276,437 | +0.46(+0.54%) |
Jul 12, 2024 | 84.52 | 88.11 | 84.52 | 85.92 | 199,954 | +2.29(+2.74%) |
Jul 11, 2024 | 79.44 | 84.03 | 79.44 | 83.63 | 257,354 | +6.09(+7.85%) |
Jul 10, 2024 | 77.53 | 77.96 | 76.57 | 77.54 | 88,314 | +0.29(+0.38%) |
Jul 09, 2024 | 77.83 | 78.43 | 77.16 | 77.25 | 116,915 | -0.97(-1.24%) |
Jul 08, 2024 | 77.69 | 78.48 | 77.25 | 78.22 | 205,480 | +0.83(+1.07%) |
Jul 05, 2024 | 77.41 | 77.74 | 76.93 | 77.39 | 94,539 | -0.07(-0.09%) |
Jul 03, 2024 | 78.55 | 78.88 | 77.43 | 77.46 | 65,050 | -1.29(-1.64%) |
Jul 02, 2024 | 78.23 | 79.27 | 78.06 | 78.75 | 105,914 | +0.37(+0.47%) |
Jul 01, 2024 | 78.76 | 79.64 | 77.11 | 78.38 | 193,217 | -0.22(-0.28%) |
Jun 28, 2024 | 78.92 | 80.16 | 78.07 | 78.60 | 181,964 | +0.40(+0.51%) |
Jun 27, 2024 | 77.84 | 78.64 | 77.60 | 78.20 | 93,809 | +0.24(+0.31%) |
Jun 26, 2024 | 76.76 | 78.28 | 76.76 | 77.96 | 125,155 | +0.81(+1.05%) |
Jun 25, 2024 | 79.47 | 79.47 | 76.91 | 77.15 | 151,076 | -2.37(-2.98%) |
Jun 24, 2024 | 79.56 | 80.63 | 79.52 | 79.52 | 124,691 | -0.23(-0.29%) |
Jun 21, 2024 | 78.94 | 79.86 | 77.73 | 79.75 | 533,161 | +0.86(+1.09%) |
Jun 20, 2024 | 79.75 | 80.48 | 78.56 | 78.89 | 99,474 | -1.41(-1.76%) |
Jun 18, 2024 | 81.13 | 81.13 | 79.61 | 80.30 | 108,597 | -0.81(-1.00%) |
Jun 17, 2024 | 79.99 | 81.11 | 79.69 | 81.11 | 108,186 | +0.55(+0.68%) |
Jun 14, 2024 | 81.72 | 81.72 | 79.75 | 80.56 | 92,540 | -2.16(-2.61%) |
Jun 13, 2024 | 81.84 | 82.92 | 80.33 | 82.72 | 104,306 | +0.57(+0.69%) |
Jun 12, 2024 | 83.78 | 85.11 | 81.94 | 82.15 | 118,006 | +0.77(+0.95%) |
Jun 11, 2024 | 81.97 | 82.80 | 80.62 | 81.38 | 121,470 | -1.45(-1.75%) |
Jun 10, 2024 | 82.05 | 82.89 | 81.42 | 82.83 | 205,706 | -0.33(-0.40%) |
Jun 07, 2024 | 84.09 | 84.09 | 82.69 | 83.16 | 101,559 | -1.74(-2.05%) |
Jun 06, 2024 | 85.41 | 85.61 | 84.46 | 84.90 | 115,893 | -0.86(-1.00%) |
Jun 05, 2024 | 85.57 | 86.41 | 84.67 | 85.76 | 111,258 | +0.17(+0.20%) |
Jun 04, 2024 | 84.99 | 85.76 | 84.02 | 85.59 | 347,955 | -0.11(-0.13%) |
Jun 03, 2024 | 87.26 | 87.26 | 85.01 | 85.70 | 243,261 | -0.41(-0.48%) |
May 31, 2024 | 86.09 | 86.67 | 83.36 | 86.11 | 217,306 | +0.27(+0.31%) |
May 30, 2024 | 86.26 | 86.70 | 85.61 | 85.84 | 148,036 | +0.44(+0.52%) |
May 29, 2024 | 86.09 | 86.18 | 84.66 | 85.40 | 172,253 | -1.92(-2.20%) |
May 28, 2024 | 89.36 | 89.91 | 87.16 | 87.32 | 258,220 | -1.72(-1.93%) |
May 24, 2024 | 85.34 | 89.07 | 84.00 | 89.04 | 410,385 | -3.62(-3.91%) |
May 23, 2024 | 93.63 | 93.63 | 91.40 | 92.66 | 164,547 | -0.71(-0.76%) |
May 22, 2024 | 93.26 | 93.93 | 92.33 | 93.37 | 136,936 | -0.32(-0.34%) |
May 21, 2024 | 94.35 | 94.46 | 93.33 | 93.69 | 155,165 | -0.94(-0.99%) |
May 20, 2024 | 95.84 | 96.78 | 94.58 | 94.63 | 84,962 | -1.38(-1.44%) |
May 17, 2024 | 94.56 | 96.01 | 94.13 | 96.01 | 122,717 | +1.32(+1.39%) |
May 16, 2024 | 96.69 | 96.81 | 94.58 | 94.69 | 140,690 | -1.98(-2.05%) |
May 15, 2024 | 96.51 | 97.56 | 96.29 | 96.67 | 105,348 | +1.37(+1.44%) |
May 14, 2024 | 96.09 | 96.36 | 94.71 | 95.30 | 76,089 | +0.40(+0.42%) |
May 13, 2024 | 96.90 | 96.90 | 94.90 | 94.90 | 104,138 | -0.95(-0.99%) |
May 10, 2024 | 95.02 | 95.95 | 93.94 | 95.85 | 90,903 | +0.76(+0.80%) |
May 09, 2024 | 93.75 | 95.58 | 93.23 | 95.09 | 98,544 | +1.92(+2.06%) |
May 08, 2024 | 93.97 | 94.53 | 92.61 | 93.17 | 185,248 | -1.31(-1.39%) |
May 07, 2024 | 95.85 | 96.11 | 94.40 | 94.48 | 103,500 | -0.97(-1.02%) |
May 06, 2024 | 94.95 | 97.01 | 94.95 | 95.45 | 68,748 | +1.00(+1.06%) |
May 03, 2024 | 95.02 | 96.42 | 93.67 | 94.45 | 67,912 | +1.08(+1.16%) |
May 02, 2024 | 93.76 | 94.26 | 92.56 | 93.37 | 101,631 | +0.33(+0.35%) |