Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 91.81 | 93.96 | 91.35 | 91.37 | 373,746 | -1.58(-1.70%) |
Jul 16, 2024 | 88.94 | 93.19 | 88.36 | 92.95 | 375,577 | +5.25(+5.99%) |
Jul 15, 2024 | 88.57 | 89.68 | 87.42 | 87.70 | 502,012 | +0.03(+0.03%) |
Jul 12, 2024 | 85.92 | 88.34 | 85.90 | 87.67 | 525,768 | +3.05(+3.60%) |
Jul 11, 2024 | 83.14 | 85.18 | 81.90 | 84.62 | 598,004 | +3.69(+4.56%) |
Jul 10, 2024 | 79.21 | 81.04 | 78.84 | 80.93 | 294,976 | +2.22(+2.82%) |
Jul 09, 2024 | 79.41 | 80.04 | 78.62 | 78.71 | 255,319 | -1.11(-1.39%) |
Jul 08, 2024 | 79.81 | 80.55 | 79.14 | 79.82 | 340,214 | +0.51(+0.64%) |
Jul 05, 2024 | 79.94 | 80.31 | 78.11 | 79.31 | 343,059 | -1.04(-1.29%) |
Jul 03, 2024 | 79.64 | 80.38 | 79.17 | 80.35 | 218,144 | +1.09(+1.38%) |
Jul 02, 2024 | 78.10 | 79.67 | 78.10 | 79.26 | 377,642 | +1.09(+1.39%) |
Jul 01, 2024 | 80.25 | 80.83 | 77.91 | 78.17 | 404,880 | -2.44(-3.03%) |
Jun 28, 2024 | 80.27 | 81.25 | 79.20 | 80.61 | 1,737,142 | +0.88(+1.10%) |
Jun 27, 2024 | 79.69 | 80.83 | 79.42 | 79.73 | 439,700 | +0.31(+0.39%) |
Jun 26, 2024 | 79.17 | 80.11 | 78.87 | 79.42 | 556,878 | -0.05(-0.06%) |
Jun 25, 2024 | 79.85 | 80.30 | 79.06 | 79.47 | 663,477 | -1.08(-1.34%) |
Jun 24, 2024 | 81.59 | 82.05 | 80.44 | 80.55 | 809,897 | -1.27(-1.55%) |
Jun 21, 2024 | 83.05 | 84.02 | 78.74 | 81.82 | 1,969,161 | -2.58(-3.06%) |
Jun 20, 2024 | 83.10 | 84.85 | 77.28 | 84.40 | 1,335,134 | -5.49(-6.11%) |
Jun 18, 2024 | 88.76 | 90.20 | 87.67 | 89.89 | 585,292 | +1.14(+1.28%) |
Jun 17, 2024 | 88.82 | 89.23 | 87.31 | 88.75 | 430,447 | -0.37(-0.42%) |
Jun 14, 2024 | 89.93 | 90.17 | 88.95 | 89.12 | 307,240 | -2.33(-2.55%) |
Jun 13, 2024 | 92.40 | 92.40 | 90.25 | 91.45 | 306,090 | -1.36(-1.47%) |
Jun 12, 2024 | 92.10 | 94.47 | 91.95 | 92.81 | 349,348 | +3.31(+3.70%) |
Jun 11, 2024 | 88.75 | 90.34 | 88.22 | 89.50 | 309,286 | +0.30(+0.34%) |
Jun 10, 2024 | 88.62 | 89.55 | 88.22 | 89.20 | 404,587 | -0.16(-0.18%) |
Jun 07, 2024 | 89.99 | 90.77 | 88.93 | 89.36 | 445,958 | -1.77(-1.94%) |
Jun 06, 2024 | 91.35 | 91.59 | 90.53 | 91.13 | 218,844 | -0.58(-0.63%) |
Jun 05, 2024 | 90.29 | 91.99 | 89.88 | 91.71 | 378,659 | +1.69(+1.88%) |
Jun 04, 2024 | 91.66 | 92.55 | 89.86 | 90.02 | 378,367 | -2.03(-2.21%) |
Jun 03, 2024 | 94.83 | 94.83 | 91.66 | 92.05 | 374,213 | -1.91(-2.03%) |
May 31, 2024 | 93.83 | 94.30 | 91.23 | 93.96 | 370,491 | +0.22(+0.23%) |
May 30, 2024 | 93.32 | 94.02 | 92.94 | 93.74 | 166,457 | +1.09(+1.18%) |
May 29, 2024 | 92.52 | 93.43 | 92.25 | 92.65 | 244,383 | -0.93(-0.99%) |
May 28, 2024 | 95.42 | 95.69 | 92.82 | 93.58 | 267,670 | -1.68(-1.76%) |
May 24, 2024 | 94.88 | 95.33 | 94.37 | 95.26 | 258,468 | +1.25(+1.33%) |
May 23, 2024 | 93.83 | 94.28 | 92.78 | 94.01 | 255,398 | +0.62(+0.66%) |
May 22, 2024 | 94.66 | 95.14 | 93.23 | 93.39 | 246,297 | -1.71(-1.80%) |
May 21, 2024 | 94.53 | 95.11 | 93.48 | 95.10 | 236,877 | +0.46(+0.49%) |
May 20, 2024 | 93.74 | 95.74 | 93.74 | 94.64 | 269,960 | +0.73(+0.78%) |
May 17, 2024 | 93.52 | 94.16 | 92.94 | 93.91 | 235,991 | +0.62(+0.66%) |
May 16, 2024 | 96.36 | 96.42 | 93.25 | 93.29 | 233,449 | -3.05(-3.17%) |
May 15, 2024 | 95.57 | 97.13 | 95.57 | 96.34 | 215,157 | +1.53(+1.61%) |
May 14, 2024 | 94.99 | 95.27 | 94.00 | 94.81 | 223,055 | +0.54(+0.57%) |
May 13, 2024 | 94.80 | 95.17 | 93.66 | 94.27 | 376,197 | -0.06(-0.06%) |
May 10, 2024 | 95.11 | 95.15 | 93.61 | 94.33 | 209,824 | -0.35(-0.37%) |
May 09, 2024 | 93.02 | 95.09 | 92.76 | 94.68 | 387,846 | +1.67(+1.80%) |
May 08, 2024 | 93.85 | 94.89 | 92.69 | 93.01 | 373,604 | -1.45(-1.54%) |
May 07, 2024 | 96.37 | 97.12 | 94.44 | 94.46 | 319,473 | -2.03(-2.10%) |
May 06, 2024 | 96.09 | 97.08 | 95.98 | 96.49 | 238,756 | +1.17(+1.23%) |
May 03, 2024 | 96.52 | 97.04 | 94.78 | 95.32 | 154,177 | +0.60(+0.63%) |
May 02, 2024 | 94.25 | 94.85 | 92.64 | 94.72 | 237,817 | +1.50(+1.61%) |