Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 106.22 | 107.48 | 104.30 | 105.51 | 27,602 | +0.51(+0.49%) |
Jul 11, 2024 | 96.00 | 105.03 | 96.00 | 105.00 | 50,685 | +10.87(+11.55%) |
Jul 10, 2024 | 93.59 | 94.26 | 91.97 | 94.13 | 28,104 | +1.35(+1.46%) |
Jul 09, 2024 | 94.26 | 95.28 | 91.61 | 92.78 | 42,222 | -2.38(-2.50%) |
Jul 08, 2024 | 92.86 | 96.17 | 92.16 | 95.16 | 33,874 | +3.68(+4.02%) |
Jul 05, 2024 | 90.18 | 91.68 | 89.24 | 91.48 | 28,249 | +1.06(+1.17%) |
Jul 03, 2024 | 88.26 | 91.13 | 86.04 | 90.42 | 17,631 | +2.69(+3.07%) |
Jul 02, 2024 | 87.54 | 89.38 | 87.41 | 87.73 | 44,695 | -0.72(-0.81%) |
Jul 01, 2024 | 87.84 | 90.41 | 86.80 | 88.45 | 61,590 | +1.68(+1.94%) |
Jun 28, 2024 | 85.99 | 86.81 | 84.32 | 86.77 | 212,172 | +1.83(+2.15%) |
Jun 27, 2024 | 88.81 | 88.81 | 83.68 | 84.94 | 75,831 | -3.24(-3.67%) |
Jun 26, 2024 | 89.24 | 90.44 | 87.95 | 88.18 | 47,275 | -1.76(-1.96%) |
Jun 25, 2024 | 91.71 | 91.71 | 88.72 | 89.94 | 44,117 | -1.21(-1.33%) |
Jun 24, 2024 | 92.53 | 93.72 | 91.15 | 91.15 | 25,650 | -1.59(-1.71%) |
Jun 21, 2024 | 92.13 | 93.80 | 90.78 | 92.74 | 104,876 | +1.04(+1.13%) |
Jun 20, 2024 | 90.37 | 92.00 | 90.04 | 91.70 | 32,107 | +0.42(+0.46%) |
Jun 18, 2024 | 91.19 | 92.00 | 89.09 | 91.28 | 36,476 | -0.39(-0.43%) |
Jun 17, 2024 | 90.76 | 91.67 | 89.89 | 91.67 | 28,783 | +0.07(+0.08%) |
Jun 14, 2024 | 92.23 | 92.23 | 88.62 | 91.60 | 47,796 | -1.40(-1.51%) |
Jun 13, 2024 | 95.19 | 96.99 | 92.50 | 93.00 | 59,217 | -2.42(-2.54%) |
Jun 12, 2024 | 99.80 | 101.02 | 94.82 | 95.42 | 81,814 | -0.16(-0.17%) |
Jun 11, 2024 | 98.80 | 98.80 | 93.17 | 95.58 | 55,435 | -4.37(-4.37%) |
Jun 10, 2024 | 103.76 | 103.76 | 99.30 | 99.95 | 42,083 | -4.85(-4.63%) |
Jun 07, 2024 | 106.61 | 108.00 | 103.96 | 104.80 | 26,007 | -2.55(-2.38%) |
Jun 06, 2024 | 106.12 | 109.34 | 105.18 | 107.35 | 56,090 | +0.15(+0.14%) |
Jun 05, 2024 | 94.74 | 108.46 | 94.74 | 107.20 | 62,306 | +12.46(+13.15%) |
Jun 04, 2024 | 92.76 | 98.67 | 90.18 | 94.74 | 41,218 | +1.82(+1.96%) |
Jun 03, 2024 | 97.90 | 97.90 | 91.19 | 92.92 | 70,826 | -2.78(-2.90%) |
May 31, 2024 | 117.80 | 118.00 | 89.19 | 95.70 | 121,699 | -14.66(-13.28%) |
May 30, 2024 | 117.05 | 117.05 | 109.91 | 110.36 | 34,490 | -6.31(-5.41%) |
May 29, 2024 | 113.02 | 116.93 | 111.84 | 116.67 | 49,513 | +2.59(+2.27%) |
May 28, 2024 | 112.99 | 114.23 | 110.54 | 114.08 | 29,455 | +2.61(+2.34%) |
May 24, 2024 | 113.47 | 116.98 | 107.84 | 111.48 | 35,346 | -1.15(-1.02%) |
May 23, 2024 | 114.86 | 115.07 | 112.19 | 112.63 | 30,227 | -1.56(-1.37%) |
May 22, 2024 | 117.33 | 118.69 | 113.83 | 114.19 | 35,026 | -4.10(-3.47%) |
May 21, 2024 | 121.40 | 121.40 | 118.30 | 118.30 | 23,540 | -3.09(-2.54%) |
May 20, 2024 | 121.25 | 123.61 | 121.25 | 121.38 | 20,243 | -0.66(-0.54%) |
May 17, 2024 | 120.44 | 122.32 | 118.68 | 122.04 | 32,620 | +1.61(+1.34%) |
May 16, 2024 | 118.64 | 120.45 | 117.36 | 120.44 | 21,833 | +2.01(+1.69%) |
May 15, 2024 | 118.83 | 119.51 | 117.03 | 118.43 | 16,407 | +0.49(+0.41%) |
May 14, 2024 | 118.19 | 118.82 | 116.71 | 117.94 | 21,384 | +1.75(+1.50%) |
May 13, 2024 | 117.52 | 118.41 | 115.07 | 116.19 | 19,395 | +0.32(+0.28%) |
May 10, 2024 | 117.63 | 117.63 | 115.48 | 115.87 | 16,765 | -1.07(-0.91%) |
May 09, 2024 | 113.98 | 116.94 | 113.98 | 116.94 | 30,282 | +3.89(+3.44%) |
May 08, 2024 | 113.53 | 113.98 | 110.61 | 113.05 | 40,296 | -1.97(-1.71%) |
May 07, 2024 | 115.66 | 118.15 | 115.01 | 115.01 | 22,353 | -0.55(-0.48%) |
May 06, 2024 | 115.48 | 116.06 | 113.70 | 115.56 | 34,313 | +0.23(+0.20%) |
May 03, 2024 | 115.93 | 116.25 | 112.32 | 115.33 | 33,352 | +2.13(+1.88%) |
May 02, 2024 | 111.43 | 113.97 | 108.81 | 113.21 | 39,569 | +3.19(+2.90%) |