Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 99.41 | 100.15 | 98.86 | 99.08 | 459,409 | +0.65(+0.66%) |
Jul 12, 2024 | 98.00 | 99.44 | 97.34 | 98.43 | 440,082 | +1.18(+1.21%) |
Jul 11, 2024 | 96.06 | 98.11 | 95.71 | 97.25 | 423,938 | +1.59(+1.66%) |
Jul 10, 2024 | 94.45 | 95.84 | 94.39 | 95.66 | 272,055 | +1.36(+1.44%) |
Jul 09, 2024 | 95.47 | 95.98 | 94.27 | 94.30 | 346,764 | -1.23(-1.29%) |
Jul 08, 2024 | 95.46 | 96.35 | 95.22 | 95.53 | 289,207 | +0.42(+0.44%) |
Jul 05, 2024 | 95.89 | 95.89 | 94.37 | 95.11 | 241,161 | -0.36(-0.38%) |
Jul 03, 2024 | 94.38 | 95.56 | 94.01 | 95.47 | 329,475 | +1.20(+1.27%) |
Jul 02, 2024 | 94.00 | 94.59 | 93.76 | 94.27 | 386,549 | +0.24(+0.26%) |
Jul 01, 2024 | 95.55 | 95.67 | 93.23 | 94.03 | 502,269 | -0.97(-1.02%) |
Jun 28, 2024 | 95.25 | 96.26 | 94.27 | 95.00 | 769,148 | +0.02(+0.02%) |
Jun 27, 2024 | 96.00 | 96.47 | 94.78 | 94.98 | 673,517 | -0.51(-0.53%) |
Jun 26, 2024 | 94.64 | 95.58 | 94.20 | 95.49 | 646,822 | +1.24(+1.32%) |
Jun 25, 2024 | 94.02 | 94.33 | 93.06 | 94.25 | 419,019 | +0.23(+0.24%) |
Jun 24, 2024 | 92.90 | 94.67 | 92.90 | 94.02 | 640,328 | +1.01(+1.09%) |
Jun 21, 2024 | 92.44 | 93.33 | 91.70 | 93.01 | 1,351,686 | +0.52(+0.56%) |
Jun 20, 2024 | 92.50 | 93.48 | 92.03 | 92.49 | 582,317 | -0.06(-0.06%) |
Jun 18, 2024 | 91.21 | 92.57 | 90.76 | 92.55 | 580,243 | +1.34(+1.47%) |
Jun 17, 2024 | 89.21 | 91.31 | 88.92 | 91.21 | 438,521 | +1.79(+2.00%) |
Jun 14, 2024 | 89.43 | 89.85 | 87.70 | 89.42 | 619,343 | +0.40(+0.45%) |
Jun 13, 2024 | 89.48 | 89.50 | 88.48 | 89.02 | 228,736 | -0.49(-0.55%) |
Jun 12, 2024 | 89.13 | 89.84 | 88.97 | 89.51 | 346,969 | +1.02(+1.15%) |
Jun 11, 2024 | 88.71 | 89.05 | 87.66 | 88.49 | 396,127 | -0.58(-0.65%) |
Jun 10, 2024 | 88.96 | 89.40 | 88.67 | 89.07 | 415,325 | -0.38(-0.42%) |
Jun 07, 2024 | 89.70 | 90.46 | 88.26 | 89.45 | 366,997 | -0.24(-0.27%) |
Jun 06, 2024 | 90.41 | 91.00 | 89.17 | 89.69 | 577,707 | -1.00(-1.10%) |
Jun 05, 2024 | 89.35 | 90.77 | 88.82 | 90.69 | 417,341 | +1.48(+1.66%) |
Jun 04, 2024 | 89.51 | 90.15 | 88.89 | 89.21 | 531,224 | -0.87(-0.97%) |
Jun 03, 2024 | 91.67 | 92.64 | 89.50 | 90.08 | 720,291 | -2.05(-2.23%) |
May 31, 2024 | 89.43 | 92.56 | 88.95 | 92.13 | 1,208,573 | +2.87(+3.22%) |
May 30, 2024 | 88.01 | 89.54 | 88.01 | 89.26 | 485,045 | +1.26(+1.43%) |
May 29, 2024 | 87.92 | 88.90 | 87.63 | 88.00 | 610,485 | +0.07(+0.08%) |
May 28, 2024 | 89.28 | 89.58 | 87.62 | 87.93 | 314,238 | -1.08(-1.21%) |
May 24, 2024 | 88.18 | 89.39 | 87.89 | 89.01 | 550,966 | +1.33(+1.52%) |
May 23, 2024 | 89.00 | 89.00 | 87.51 | 87.68 | 495,684 | -1.00(-1.13%) |
May 22, 2024 | 88.46 | 88.96 | 88.01 | 88.68 | 287,035 | +0.22(+0.25%) |
May 21, 2024 | 88.50 | 89.20 | 88.44 | 88.46 | 363,015 | -0.03(-0.03%) |
May 20, 2024 | 88.87 | 89.70 | 88.28 | 88.49 | 556,952 | +0.08(+0.09%) |
May 17, 2024 | 88.87 | 89.22 | 87.98 | 88.41 | 467,457 | -0.23(-0.26%) |
May 16, 2024 | 90.38 | 90.70 | 88.59 | 88.64 | 444,616 | -1.65(-1.83%) |
May 15, 2024 | 89.26 | 90.70 | 89.26 | 90.29 | 531,863 | +1.32(+1.48%) |
May 14, 2024 | 88.60 | 89.03 | 87.49 | 88.97 | 371,301 | +0.52(+0.59%) |
May 13, 2024 | 89.76 | 90.10 | 88.45 | 88.45 | 565,158 | -1.21(-1.35%) |
May 10, 2024 | 89.00 | 89.96 | 88.97 | 89.66 | 657,754 | +0.96(+1.08%) |
May 09, 2024 | 87.88 | 88.96 | 87.22 | 88.70 | 568,421 | +0.87(+0.99%) |
May 08, 2024 | 87.12 | 88.56 | 86.91 | 87.84 | 935,917 | +1.03(+1.18%) |
May 07, 2024 | 92.43 | 95.01 | 86.47 | 86.81 | 1,988,478 | -11.81(-11.97%) |
May 06, 2024 | 97.74 | 98.64 | 97.49 | 98.62 | 774,130 | +1.54(+1.58%) |
May 03, 2024 | 95.82 | 97.30 | 94.50 | 97.08 | 677,974 | +1.80(+1.88%) |
May 02, 2024 | 95.88 | 96.20 | 94.67 | 95.29 | 574,389 | -0.19(-0.20%) |