Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 96.42 | 96.42 | 94.51 | 94.94 | 142,061 | -1.58(-1.64%) |
Jul 18, 2024 | 96.77 | 97.86 | 96.26 | 96.52 | 202,773 | -0.19(-0.20%) |
Jul 17, 2024 | 98.00 | 98.13 | 96.31 | 96.71 | 320,785 | -0.71(-0.73%) |
Jul 16, 2024 | 94.43 | 97.62 | 94.02 | 97.42 | 240,455 | +3.42(+3.64%) |
Jul 15, 2024 | 94.72 | 95.10 | 93.89 | 94.00 | 296,490 | -0.70(-0.74%) |
Jul 12, 2024 | 95.38 | 95.76 | 94.61 | 94.70 | 270,416 | -0.02(-0.02%) |
Jul 11, 2024 | 94.28 | 95.72 | 94.28 | 94.72 | 215,191 | +1.47(+1.58%) |
Jul 10, 2024 | 92.81 | 93.31 | 92.13 | 93.25 | 145,835 | +1.09(+1.18%) |
Jul 09, 2024 | 92.34 | 92.76 | 91.86 | 92.16 | 237,099 | -0.32(-0.35%) |
Jul 08, 2024 | 93.32 | 94.05 | 92.40 | 92.48 | 300,437 | -0.14(-0.15%) |
Jul 05, 2024 | 93.01 | 93.01 | 92.31 | 92.62 | 374,540 | -0.53(-0.57%) |
Jul 03, 2024 | 92.69 | 93.43 | 92.12 | 93.15 | 149,564 | +0.87(+0.94%) |
Jul 02, 2024 | 92.01 | 92.45 | 91.09 | 92.28 | 342,195 | +0.21(+0.23%) |
Jul 01, 2024 | 94.99 | 94.99 | 91.76 | 92.07 | 446,890 | -2.42(-2.56%) |
Jun 28, 2024 | 94.87 | 94.87 | 93.38 | 94.49 | 660,193 | +0.21(+0.22%) |
Jun 27, 2024 | 95.13 | 95.13 | 93.83 | 94.28 | 247,294 | -0.60(-0.63%) |
Jun 26, 2024 | 94.75 | 95.26 | 94.41 | 94.88 | 235,509 | -0.35(-0.37%) |
Jun 25, 2024 | 97.39 | 97.39 | 94.44 | 95.23 | 309,692 | -2.42(-2.48%) |
Jun 24, 2024 | 97.47 | 98.99 | 97.34 | 97.65 | 423,854 | +0.79(+0.82%) |
Jun 21, 2024 | 96.20 | 97.58 | 96.20 | 96.86 | 1,025,447 | +0.35(+0.36%) |
Jun 20, 2024 | 97.21 | 98.58 | 96.49 | 96.51 | 399,756 | -1.08(-1.11%) |
Jun 18, 2024 | 96.86 | 98.27 | 96.81 | 97.59 | 457,037 | +0.93(+0.96%) |
Jun 17, 2024 | 95.79 | 96.69 | 94.93 | 96.66 | 592,099 | +0.75(+0.78%) |
Jun 14, 2024 | 96.84 | 97.18 | 95.19 | 95.91 | 456,669 | -1.47(-1.51%) |
Jun 13, 2024 | 99.75 | 99.95 | 97.36 | 97.38 | 414,372 | -2.75(-2.75%) |
Jun 12, 2024 | 102.31 | 102.50 | 99.27 | 100.13 | 467,319 | -1.06(-1.05%) |
Jun 11, 2024 | 100.18 | 101.47 | 99.58 | 101.19 | 393,653 | +0.67(+0.67%) |
Jun 10, 2024 | 99.57 | 100.96 | 99.43 | 100.52 | 342,280 | +0.39(+0.39%) |
Jun 07, 2024 | 99.51 | 100.98 | 99.41 | 100.13 | 382,799 | -0.11(-0.11%) |
Jun 06, 2024 | 98.92 | 100.34 | 98.89 | 100.24 | 317,579 | +1.43(+1.45%) |
Jun 05, 2024 | 97.85 | 99.29 | 97.25 | 98.81 | 300,438 | +0.86(+0.88%) |
Jun 04, 2024 | 98.08 | 99.40 | 97.74 | 97.95 | 359,501 | -0.80(-0.81%) |
Jun 03, 2024 | 100.20 | 100.54 | 98.60 | 98.75 | 718,524 | -1.42(-1.42%) |
May 31, 2024 | 99.38 | 100.27 | 99.24 | 100.17 | 419,484 | +0.95(+0.95%) |
May 30, 2024 | 98.10 | 99.35 | 97.86 | 99.22 | 305,703 | +1.30(+1.33%) |
May 29, 2024 | 98.64 | 98.89 | 97.55 | 97.92 | 329,300 | -1.78(-1.79%) |
May 28, 2024 | 99.82 | 100.11 | 99.18 | 99.70 | 229,647 | +0.46(+0.46%) |
May 24, 2024 | 98.12 | 99.32 | 97.83 | 99.24 | 200,841 | +1.60(+1.64%) |
May 23, 2024 | 99.56 | 99.56 | 97.46 | 97.64 | 271,650 | -1.55(-1.57%) |
May 22, 2024 | 98.24 | 99.62 | 98.10 | 99.20 | 338,838 | +0.23(+0.23%) |
May 21, 2024 | 99.82 | 100.58 | 98.61 | 98.97 | 299,297 | -0.92(-0.92%) |
May 20, 2024 | 99.71 | 100.11 | 99.32 | 99.88 | 364,222 | +0.23(+0.23%) |
May 17, 2024 | 98.38 | 99.68 | 97.96 | 99.65 | 287,668 | +1.43(+1.46%) |
May 16, 2024 | 98.12 | 98.77 | 97.95 | 98.22 | 260,207 | +0.10(+0.10%) |
May 15, 2024 | 98.20 | 98.82 | 97.48 | 98.12 | 263,257 | +0.47(+0.48%) |
May 14, 2024 | 98.05 | 99.11 | 97.64 | 97.65 | 305,476 | +0.06(+0.06%) |
May 13, 2024 | 97.92 | 98.27 | 97.27 | 97.59 | 165,949 | -0.05(-0.05%) |
May 10, 2024 | 97.61 | 97.95 | 96.87 | 97.64 | 196,731 | +0.18(+0.18%) |
May 09, 2024 | 97.34 | 98.09 | 96.37 | 97.46 | 320,593 | +0.30(+0.31%) |
May 08, 2024 | 97.49 | 97.84 | 96.78 | 97.16 | 215,795 | -0.46(-0.47%) |
May 07, 2024 | 97.18 | 98.36 | 97.18 | 97.62 | 365,713 | +0.68(+0.70%) |
May 06, 2024 | 96.21 | 97.07 | 95.73 | 96.94 | 255,423 | +1.48(+1.55%) |
May 03, 2024 | 96.12 | 96.47 | 94.85 | 95.46 | 230,779 | +0.06(+0.06%) |
May 02, 2024 | 96.25 | 98.19 | 93.20 | 95.40 | 369,216 | +1.28(+1.37%) |