Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 96.58 | 97.91 | 96.24 | 96.84 | 845,507 | +0.08(+0.08%) |
Jul 26, 2024 | 96.80 | 98.61 | 96.49 | 96.76 | 1,055,521 | +0.76(+0.79%) |
Jul 25, 2024 | 94.82 | 97.80 | 94.82 | 96.00 | 553,676 | +0.53(+0.56%) |
Jul 24, 2024 | 95.52 | 95.89 | 94.30 | 95.47 | 682,337 | -0.41(-0.43%) |
Jul 23, 2024 | 96.22 | 96.74 | 95.09 | 95.88 | 368,491 | -0.68(-0.70%) |
Jul 22, 2024 | 97.49 | 98.17 | 95.31 | 96.56 | 594,851 | -0.79(-0.81%) |
Jul 19, 2024 | 98.22 | 98.44 | 96.58 | 97.35 | 556,759 | -0.87(-0.89%) |
Jul 18, 2024 | 99.18 | 100.92 | 98.19 | 98.22 | 1,076,779 | -1.22(-1.23%) |
Jul 17, 2024 | 96.68 | 99.83 | 96.68 | 99.44 | 1,393,358 | +1.21(+1.23%) |
Jul 16, 2024 | 95.39 | 98.71 | 94.74 | 98.23 | 1,020,023 | +3.32(+3.50%) |
Jul 15, 2024 | 92.61 | 95.31 | 92.42 | 94.91 | 977,192 | +2.70(+2.93%) |
Jul 12, 2024 | 92.56 | 93.52 | 91.78 | 92.21 | 1,339,407 | +1.04(+1.14%) |
Jul 11, 2024 | 89.66 | 91.67 | 88.88 | 91.17 | 838,171 | +2.92(+3.31%) |
Jul 10, 2024 | 87.71 | 88.81 | 87.31 | 88.25 | 841,752 | +0.44(+0.50%) |
Jul 09, 2024 | 89.39 | 89.39 | 87.28 | 87.81 | 807,367 | -2.01(-2.24%) |
Jul 08, 2024 | 88.70 | 90.07 | 88.32 | 89.82 | 766,290 | +1.65(+1.87%) |
Jul 05, 2024 | 90.00 | 90.00 | 87.46 | 88.17 | 1,086,377 | -1.85(-2.06%) |
Jul 03, 2024 | 90.88 | 91.47 | 89.81 | 90.02 | 445,256 | -0.86(-0.95%) |
Jul 02, 2024 | 91.43 | 92.35 | 90.76 | 90.88 | 679,657 | -0.45(-0.49%) |
Jul 01, 2024 | 93.15 | 93.52 | 90.93 | 91.33 | 883,059 | -2.18(-2.33%) |
Jun 28, 2024 | 92.56 | 93.81 | 91.96 | 93.51 | 3,352,766 | +1.32(+1.43%) |
Jun 27, 2024 | 91.44 | 92.89 | 91.01 | 92.19 | 878,575 | +0.75(+0.82%) |
Jun 26, 2024 | 90.36 | 91.74 | 89.12 | 91.44 | 937,476 | +0.73(+0.80%) |
Jun 25, 2024 | 94.00 | 94.44 | 90.17 | 90.71 | 1,194,653 | -4.27(-4.50%) |
Jun 24, 2024 | 95.77 | 96.48 | 94.66 | 94.98 | 1,414,462 | -0.54(-0.57%) |
Jun 21, 2024 | 95.19 | 96.11 | 94.62 | 95.52 | 1,624,650 | -0.23(-0.24%) |
Jun 20, 2024 | 97.38 | 98.13 | 95.74 | 95.75 | 826,245 | -1.86(-1.91%) |
Jun 18, 2024 | 96.10 | 97.85 | 96.10 | 97.61 | 672,744 | +1.41(+1.47%) |
Jun 17, 2024 | 96.12 | 96.99 | 95.68 | 96.20 | 1,210,957 | -0.05(-0.05%) |
Jun 14, 2024 | 94.35 | 97.76 | 94.24 | 96.25 | 1,469,997 | +1.31(+1.37%) |
Jun 13, 2024 | 94.11 | 95.54 | 92.74 | 94.94 | 1,938,368 | +0.47(+0.50%) |
Jun 12, 2024 | 96.46 | 96.70 | 94.14 | 94.48 | 1,529,252 | -0.60(-0.63%) |
Jun 11, 2024 | 96.10 | 96.55 | 94.93 | 95.07 | 1,360,561 | -1.08(-1.12%) |
Jun 10, 2024 | 94.74 | 96.54 | 94.26 | 96.15 | 1,466,033 | +0.53(+0.55%) |
Jun 07, 2024 | 90.72 | 95.95 | 90.17 | 95.62 | 2,584,835 | +4.85(+5.35%) |
Jun 06, 2024 | 87.17 | 90.80 | 84.30 | 90.77 | 3,427,949 | +11.43(+14.40%) |
Jun 05, 2024 | 79.39 | 79.49 | 77.79 | 79.34 | 1,534,971 | +0.33(+0.42%) |
Jun 04, 2024 | 79.83 | 80.21 | 78.24 | 79.01 | 1,260,268 | -0.98(-1.22%) |
Jun 03, 2024 | 80.40 | 81.14 | 79.21 | 79.99 | 799,049 | +0.10(+0.12%) |
May 31, 2024 | 78.42 | 80.01 | 78.18 | 79.89 | 1,645,484 | +1.72(+2.20%) |
May 30, 2024 | 77.95 | 78.71 | 76.86 | 78.17 | 1,714,203 | -0.34(-0.43%) |
May 29, 2024 | 78.55 | 78.82 | 77.19 | 78.51 | 1,998,053 | -0.59(-0.74%) |
May 28, 2024 | 82.83 | 82.91 | 79.07 | 79.09 | 1,682,505 | -3.83(-4.61%) |
May 24, 2024 | 83.37 | 83.43 | 82.27 | 82.92 | 1,315,075 | +0.12(+0.14%) |
May 23, 2024 | 85.77 | 86.01 | 82.20 | 82.80 | 1,118,581 | -3.14(-3.65%) |
May 22, 2024 | 85.69 | 86.73 | 85.21 | 85.94 | 935,558 | +0.03(+0.03%) |
May 21, 2024 | 89.40 | 89.40 | 85.54 | 85.91 | 2,193,166 | -3.76(-4.19%) |
May 20, 2024 | 88.36 | 89.70 | 87.91 | 89.66 | 1,373,975 | +1.75(+1.99%) |
May 17, 2024 | 88.12 | 88.72 | 87.60 | 87.91 | 309,182 | -0.52(-0.59%) |
May 16, 2024 | 91.21 | 91.93 | 88.37 | 88.43 | 680,010 | -3.26(-3.55%) |
May 15, 2024 | 90.66 | 91.89 | 90.58 | 91.69 | 822,822 | +1.54(+1.71%) |
May 14, 2024 | 88.70 | 90.31 | 87.52 | 90.14 | 1,127,907 | +2.37(+2.70%) |
May 13, 2024 | 87.68 | 88.12 | 86.52 | 87.77 | 837,692 | +0.68(+0.78%) |
May 10, 2024 | 88.91 | 89.06 | 86.87 | 87.09 | 989,464 | -1.30(-1.47%) |
May 09, 2024 | 86.88 | 88.59 | 86.53 | 88.39 | 826,721 | +1.71(+1.98%) |
May 08, 2024 | 88.33 | 88.39 | 86.34 | 86.68 | 592,829 | -2.07(-2.34%) |
May 07, 2024 | 88.81 | 89.68 | 88.03 | 88.75 | 704,978 | +0.17(+0.19%) |
May 06, 2024 | 88.66 | 89.83 | 88.48 | 88.58 | 647,812 | +0.60(+0.68%) |
May 03, 2024 | 88.34 | 88.86 | 87.07 | 87.98 | 387,465 | +0.57(+0.65%) |
May 02, 2024 | 87.37 | 87.61 | 85.92 | 87.41 | 434,949 | +0.51(+0.58%) |