Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 100.80 | 102.04 | 99.30 | 99.78 | 443,145 | -0.76(-0.76%) |
Jul 17, 2024 | 102.36 | 102.77 | 100.51 | 100.54 | 732,138 | -2.72(-2.63%) |
Jul 16, 2024 | 101.11 | 103.33 | 101.01 | 103.26 | 802,412 | +2.85(+2.84%) |
Jul 15, 2024 | 100.73 | 101.38 | 100.17 | 100.41 | 391,798 | +0.08(+0.08%) |
Jul 12, 2024 | 99.86 | 101.00 | 99.61 | 100.33 | 1,014,269 | +1.09(+1.10%) |
Jul 11, 2024 | 98.01 | 99.38 | 97.57 | 99.24 | 320,515 | +2.46(+2.54%) |
Jul 10, 2024 | 95.98 | 96.83 | 95.82 | 96.78 | 366,358 | +1.46(+1.53%) |
Jul 09, 2024 | 95.90 | 95.94 | 95.19 | 95.32 | 564,853 | -0.59(-0.62%) |
Jul 08, 2024 | 96.06 | 96.58 | 95.84 | 95.91 | 446,469 | +0.19(+0.20%) |
Jul 05, 2024 | 96.46 | 96.46 | 95.24 | 95.72 | 322,201 | -0.70(-0.73%) |
Jul 03, 2024 | 96.32 | 96.90 | 96.07 | 96.42 | 202,607 | +0.26(+0.27%) |
Jul 02, 2024 | 95.91 | 96.16 | 95.56 | 96.16 | 331,717 | +0.11(+0.11%) |
Jul 01, 2024 | 97.31 | 97.67 | 95.98 | 96.05 | 543,313 | -0.98(-1.01%) |
Jun 28, 2024 | 97.96 | 98.31 | 96.41 | 97.03 | 485,841 | -0.42(-0.43%) |
Jun 27, 2024 | 96.80 | 97.45 | 96.76 | 97.45 | 590,636 | +0.69(+0.71%) |
Jun 26, 2024 | 96.86 | 97.25 | 96.52 | 96.76 | 1,170,058 | -0.60(-0.62%) |
Jun 25, 2024 | 98.49 | 98.49 | 96.77 | 97.36 | 366,407 | -1.11(-1.13%) |
Jun 24, 2024 | 98.20 | 99.00 | 97.95 | 98.47 | 1,005,254 | +0.35(+0.35%) |
Jun 21, 2024 | 98.11 | 98.17 | 97.18 | 98.12 | 174,998 | +0.10(+0.10%) |
Jun 20, 2024 | 98.84 | 98.99 | 97.81 | 98.03 | 410,574 | -0.93(-0.94%) |
Jun 18, 2024 | 98.25 | 99.02 | 98.09 | 98.95 | 253,419 | +0.61(+0.62%) |
Jun 17, 2024 | 97.16 | 98.51 | 97.07 | 98.34 | 213,649 | +0.90(+0.92%) |
Jun 14, 2024 | 98.43 | 98.45 | 97.21 | 97.44 | 292,147 | -1.79(-1.80%) |
Jun 13, 2024 | 99.40 | 99.56 | 98.59 | 99.23 | 292,699 | -0.42(-0.42%) |
Jun 12, 2024 | 100.00 | 100.97 | 99.36 | 99.65 | 245,348 | +1.44(+1.47%) |
Jun 11, 2024 | 98.18 | 98.29 | 97.26 | 98.21 | 283,207 | -0.19(-0.19%) |
Jun 10, 2024 | 97.70 | 98.58 | 97.45 | 98.40 | 263,850 | +0.03(+0.03%) |
Jun 07, 2024 | 98.39 | 98.98 | 97.94 | 98.37 | 265,581 | -0.53(-0.53%) |
Jun 06, 2024 | 99.27 | 99.39 | 98.47 | 98.90 | 246,370 | -0.50(-0.50%) |
Jun 05, 2024 | 98.41 | 99.47 | 97.86 | 99.39 | 287,933 | +1.54(+1.57%) |
Jun 04, 2024 | 99.06 | 99.14 | 97.78 | 97.86 | 330,366 | -1.67(-1.68%) |
Jun 03, 2024 | 101.63 | 101.63 | 98.83 | 99.53 | 284,044 | -1.86(-1.84%) |
May 31, 2024 | 100.81 | 101.39 | 99.82 | 101.39 | 254,662 | +1.03(+1.03%) |
May 30, 2024 | 99.83 | 100.69 | 99.75 | 100.36 | 599,261 | +0.89(+0.89%) |
May 29, 2024 | 100.24 | 100.33 | 99.30 | 99.47 | 5,982,696 | -1.81(-1.79%) |
May 28, 2024 | 102.65 | 102.65 | 100.82 | 101.28 | 393,497 | -1.23(-1.20%) |
May 24, 2024 | 102.17 | 102.58 | 101.75 | 102.52 | 215,371 | +0.99(+0.98%) |
May 23, 2024 | 102.89 | 102.89 | 101.34 | 101.52 | 308,161 | -0.93(-0.90%) |
May 22, 2024 | 103.71 | 103.92 | 101.99 | 102.45 | 269,774 | -1.23(-1.19%) |
May 21, 2024 | 103.44 | 103.69 | 103.14 | 103.68 | 739,916 | -0.25(-0.24%) |
May 20, 2024 | 103.44 | 104.11 | 103.44 | 103.93 | 337,494 | +0.43(+0.42%) |
May 17, 2024 | 103.32 | 103.50 | 103.00 | 103.50 | 259,898 | +0.33(+0.32%) |
May 16, 2024 | 104.17 | 104.17 | 103.07 | 103.17 | 224,211 | -1.13(-1.08%) |
May 15, 2024 | 103.88 | 104.30 | 103.40 | 104.30 | 286,941 | +1.29(+1.25%) |
May 14, 2024 | 102.69 | 103.08 | 102.36 | 103.00 | 304,952 | +0.72(+0.70%) |
May 13, 2024 | 103.02 | 103.14 | 102.17 | 102.29 | 204,308 | -0.24(-0.23%) |
May 10, 2024 | 102.98 | 103.26 | 102.36 | 102.53 | 288,656 | -0.25(-0.24%) |
May 09, 2024 | 101.66 | 102.78 | 101.55 | 102.78 | 305,834 | +1.28(+1.26%) |
May 08, 2024 | 101.56 | 101.83 | 101.17 | 101.50 | 374,228 | -0.67(-0.65%) |
May 07, 2024 | 102.16 | 102.78 | 101.76 | 102.16 | 272,369 | +0.27(+0.26%) |
May 06, 2024 | 100.93 | 101.90 | 100.82 | 101.90 | 357,735 | +1.73(+1.73%) |
May 03, 2024 | 100.40 | 100.80 | 99.77 | 100.17 | 551,277 | +1.14(+1.15%) |
May 02, 2024 | 98.76 | 99.14 | 97.59 | 99.03 | 249,676 | +1.15(+1.17%) |