Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 91.65 | 91.65 | 88.60 | 88.96 | 194,250 | -2.45(-2.68%) |
Jul 17, 2024 | 93.18 | 93.49 | 91.20 | 91.41 | 185,964 | -0.50(-0.54%) |
Jul 16, 2024 | 90.65 | 92.00 | 90.22 | 91.91 | 103,121 | +0.45(+0.49%) |
Jul 15, 2024 | 90.86 | 92.90 | 90.53 | 91.46 | 134,355 | -0.33(-0.36%) |
Jul 12, 2024 | 91.21 | 92.05 | 91.12 | 91.79 | 146,787 | -0.60(-0.65%) |
Jul 11, 2024 | 91.96 | 92.65 | 91.71 | 92.39 | 124,219 | +0.86(+0.94%) |
Jul 10, 2024 | 90.74 | 91.68 | 90.74 | 91.53 | 120,667 | +1.05(+1.16%) |
Jul 09, 2024 | 91.57 | 91.68 | 90.06 | 90.48 | 105,277 | -1.50(-1.63%) |
Jul 08, 2024 | 92.59 | 92.82 | 91.71 | 91.98 | 110,364 | -2.24(-2.38%) |
Jul 05, 2024 | 93.59 | 94.81 | 93.59 | 94.22 | 173,299 | +2.56(+2.79%) |
Jul 03, 2024 | 92.10 | 92.61 | 91.50 | 91.66 | 104,814 | +0.06(+0.07%) |
Jul 02, 2024 | 91.15 | 92.08 | 90.62 | 91.60 | 98,673 | +1.77(+1.97%) |
Jul 01, 2024 | 90.67 | 90.96 | 89.40 | 89.83 | 103,253 | -1.64(-1.79%) |
Jun 28, 2024 | 92.81 | 93.00 | 91.30 | 91.47 | 92,094 | +0.74(+0.82%) |
Jun 27, 2024 | 91.59 | 91.70 | 90.55 | 90.73 | 129,940 | -2.27(-2.44%) |
Jun 26, 2024 | 91.66 | 93.64 | 90.86 | 93.00 | 468,157 | +2.63(+2.91%) |
Jun 25, 2024 | 90.99 | 91.13 | 90.12 | 90.37 | 176,396 | -1.04(-1.14%) |
Jun 24, 2024 | 91.97 | 92.60 | 91.27 | 91.41 | 154,961 | +0.33(+0.36%) |
Jun 21, 2024 | 91.23 | 91.55 | 90.23 | 91.08 | 147,000 | +0.81(+0.90%) |
Jun 20, 2024 | 89.54 | 90.43 | 89.06 | 90.27 | 91,245 | +0.72(+0.80%) |
Jun 18, 2024 | 88.95 | 89.65 | 88.51 | 89.55 | 86,722 | +0.29(+0.32%) |
Jun 17, 2024 | 88.50 | 89.45 | 88.05 | 89.26 | 104,690 | +1.22(+1.39%) |
Jun 14, 2024 | 87.09 | 88.04 | 86.97 | 88.04 | 77,315 | +0.68(+0.78%) |
Jun 13, 2024 | 87.80 | 87.98 | 86.63 | 87.36 | 160,168 | -0.85(-0.96%) |
Jun 12, 2024 | 88.62 | 89.01 | 88.01 | 88.21 | 132,072 | +0.42(+0.48%) |
Jun 11, 2024 | 88.30 | 88.30 | 87.33 | 87.79 | 79,797 | -1.42(-1.59%) |
Jun 10, 2024 | 89.17 | 89.62 | 88.68 | 89.21 | 121,015 | +0.41(+0.46%) |
Jun 07, 2024 | 90.17 | 90.24 | 88.51 | 88.80 | 267,390 | -3.70(-4.00%) |
Jun 06, 2024 | 91.72 | 92.81 | 91.36 | 92.50 | 140,368 | +0.89(+0.97%) |
Jun 05, 2024 | 90.36 | 91.71 | 90.36 | 91.61 | 134,573 | +0.52(+0.57%) |
Jun 04, 2024 | 93.17 | 93.25 | 90.72 | 91.09 | 268,194 | -2.41(-2.58%) |
Jun 03, 2024 | 94.68 | 94.77 | 93.17 | 93.50 | 80,344 | -1.80(-1.89%) |
May 31, 2024 | 95.28 | 95.69 | 93.39 | 95.30 | 207,465 | +1.17(+1.24%) |
May 30, 2024 | 94.53 | 95.41 | 93.86 | 94.13 | 89,434 | -1.29(-1.35%) |
May 29, 2024 | 95.89 | 96.09 | 95.19 | 95.42 | 133,736 | -1.86(-1.91%) |
May 28, 2024 | 97.06 | 97.97 | 96.03 | 97.28 | 306,964 | +2.72(+2.88%) |
May 24, 2024 | 93.96 | 94.84 | 93.96 | 94.56 | 74,420 | +1.02(+1.09%) |
May 23, 2024 | 95.47 | 95.84 | 93.50 | 93.54 | 130,164 | -1.86(-1.95%) |
May 22, 2024 | 96.72 | 96.95 | 95.11 | 95.40 | 142,774 | -1.54(-1.59%) |
May 21, 2024 | 96.81 | 97.47 | 96.24 | 96.94 | 264,981 | +0.25(+0.26%) |
May 20, 2024 | 97.53 | 97.53 | 96.35 | 96.69 | 214,216 | -3.11(-3.12%) |
May 17, 2024 | 97.84 | 100.00 | 97.63 | 99.80 | 179,243 | +2.19(+2.24%) |
May 16, 2024 | 97.50 | 97.65 | 96.25 | 97.61 | 128,088 | -0.26(-0.27%) |
May 15, 2024 | 96.96 | 97.99 | 95.68 | 97.87 | 338,484 | +2.60(+2.73%) |
May 14, 2024 | 93.30 | 95.27 | 93.30 | 95.27 | 171,125 | +3.30(+3.59%) |
May 13, 2024 | 92.23 | 93.41 | 91.73 | 91.97 | 164,215 | +0.38(+0.41%) |
May 10, 2024 | 91.28 | 91.75 | 90.61 | 91.59 | 131,223 | +1.10(+1.22%) |
May 09, 2024 | 89.84 | 90.72 | 89.70 | 90.49 | 88,293 | +0.84(+0.94%) |
May 08, 2024 | 88.41 | 89.80 | 88.41 | 89.65 | 58,967 | -0.35(-0.39%) |
May 07, 2024 | 89.31 | 90.29 | 89.31 | 90.00 | 145,461 | +2.25(+2.56%) |
May 06, 2024 | 88.32 | 88.64 | 87.58 | 87.75 | 101,334 | +0.14(+0.16%) |
May 03, 2024 | 88.25 | 88.44 | 87.04 | 87.61 | 75,006 | +0.09(+0.10%) |
May 02, 2024 | 87.18 | 87.94 | 86.68 | 87.52 | 256,714 | +0.34(+0.39%) |