Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 94.57 | 94.63 | 93.59 | 94.04 | 1,809,738 | -0.07(-0.07%) |
Jul 18, 2024 | 93.39 | 95.08 | 93.39 | 94.11 | 2,135,723 | +0.35(+0.37%) |
Jul 17, 2024 | 91.97 | 94.23 | 91.59 | 93.76 | 2,039,334 | +2.21(+2.41%) |
Jul 16, 2024 | 90.79 | 91.58 | 90.30 | 91.55 | 1,526,592 | +1.29(+1.43%) |
Jul 15, 2024 | 91.66 | 91.86 | 90.18 | 90.26 | 1,490,242 | -1.93(-2.09%) |
Jul 12, 2024 | 91.89 | 92.56 | 91.58 | 92.19 | 1,222,859 | +0.73(+0.80%) |
Jul 11, 2024 | 90.17 | 91.70 | 89.80 | 91.46 | 1,345,746 | +1.59(+1.77%) |
Jul 10, 2024 | 89.18 | 90.00 | 88.65 | 89.87 | 1,188,424 | +1.02(+1.15%) |
Jul 09, 2024 | 88.30 | 89.22 | 88.21 | 88.85 | 1,589,237 | +0.43(+0.49%) |
Jul 08, 2024 | 89.28 | 89.38 | 88.31 | 88.42 | 1,169,377 | -0.85(-0.95%) |
Jul 05, 2024 | 88.80 | 89.60 | 88.47 | 89.27 | 1,551,141 | +0.56(+0.63%) |
Jul 03, 2024 | 88.95 | 89.56 | 88.55 | 88.71 | 922,355 | -0.26(-0.29%) |
Jul 02, 2024 | 88.98 | 89.27 | 88.73 | 88.97 | 1,128,199 | +0.16(+0.18%) |
Jul 01, 2024 | 89.76 | 90.08 | 88.56 | 88.81 | 1,145,080 | -0.61(-0.68%) |
Jun 28, 2024 | 89.97 | 89.98 | 88.77 | 89.42 | 2,647,349 | -0.26(-0.29%) |
Jun 27, 2024 | 89.65 | 89.90 | 89.26 | 89.68 | 1,258,141 | +0.01(+0.01%) |
Jun 26, 2024 | 88.92 | 89.83 | 88.52 | 89.67 | 1,838,729 | +0.28(+0.31%) |
Jun 25, 2024 | 91.06 | 91.14 | 89.28 | 89.39 | 1,531,286 | -1.88(-2.06%) |
Jun 24, 2024 | 90.47 | 91.82 | 90.42 | 91.27 | 1,441,192 | +0.93(+1.03%) |
Jun 21, 2024 | 90.65 | 91.45 | 90.31 | 90.34 | 3,210,567 | -0.19(-0.21%) |
Jun 20, 2024 | 90.55 | 91.22 | 90.26 | 90.53 | 1,383,784 | +0.14(+0.15%) |
Jun 18, 2024 | 90.45 | 90.94 | 89.75 | 90.39 | 1,336,405 | -0.26(-0.29%) |
Jun 17, 2024 | 90.39 | 91.01 | 90.10 | 90.65 | 1,401,222 | -0.22(-0.24%) |
Jun 14, 2024 | 90.27 | 91.30 | 90.05 | 90.87 | 1,258,479 | +0.26(+0.29%) |
Jun 13, 2024 | 91.26 | 91.49 | 90.17 | 90.61 | 1,598,015 | -0.53(-0.58%) |
Jun 12, 2024 | 92.55 | 92.70 | 90.68 | 91.14 | 1,333,420 | -0.61(-0.66%) |
Jun 11, 2024 | 91.68 | 92.17 | 91.11 | 91.75 | 1,315,682 | -0.57(-0.62%) |
Jun 10, 2024 | 91.37 | 92.36 | 91.08 | 92.32 | 1,803,640 | +0.71(+0.78%) |
Jun 07, 2024 | 91.03 | 92.08 | 90.99 | 91.61 | 1,312,298 | -0.28(-0.30%) |
Jun 06, 2024 | 92.38 | 92.91 | 91.72 | 91.89 | 1,416,884 | -0.71(-0.77%) |
Jun 05, 2024 | 93.56 | 93.65 | 92.24 | 92.60 | 2,129,689 | -1.12(-1.20%) |
Jun 04, 2024 | 93.41 | 94.16 | 92.80 | 93.72 | 3,445,949 | +0.04(+0.04%) |
Jun 03, 2024 | 94.55 | 95.21 | 93.44 | 93.68 | 2,211,833 | -0.87(-0.92%) |
May 31, 2024 | 92.83 | 94.88 | 92.77 | 94.55 | 7,907,627 | +2.10(+2.27%) |
May 30, 2024 | 92.36 | 92.78 | 92.17 | 92.45 | 1,929,614 | +0.54(+0.59%) |
May 29, 2024 | 92.71 | 92.92 | 91.87 | 91.91 | 2,013,489 | -1.30(-1.39%) |
May 28, 2024 | 94.23 | 95.32 | 93.13 | 93.21 | 2,168,859 | -1.22(-1.29%) |
May 24, 2024 | 94.10 | 94.60 | 93.72 | 94.43 | 1,639,107 | +0.56(+0.60%) |
May 23, 2024 | 95.36 | 95.76 | 93.74 | 93.87 | 2,056,721 | -2.26(-2.35%) |
May 22, 2024 | 96.14 | 98.11 | 95.79 | 96.13 | 3,657,514 | -0.21(-0.22%) |
May 21, 2024 | 96.63 | 97.20 | 95.87 | 96.34 | 1,515,951 | -0.17(-0.18%) |
May 20, 2024 | 97.22 | 97.24 | 96.44 | 96.51 | 1,224,456 | -0.59(-0.61%) |
May 17, 2024 | 97.04 | 97.17 | 96.39 | 97.10 | 1,570,652 | +0.19(+0.20%) |
May 16, 2024 | 96.96 | 97.31 | 96.55 | 96.91 | 2,388,170 | +0.00(+0.00%) |
May 15, 2024 | 97.49 | 97.68 | 96.67 | 96.91 | 1,749,071 | +0.27(+0.28%) |
May 14, 2024 | 97.30 | 97.43 | 96.02 | 96.64 | 1,723,436 | -0.17(-0.18%) |
May 13, 2024 | 96.87 | 97.63 | 96.72 | 96.81 | 1,571,297 | -0.06(-0.06%) |
May 10, 2024 | 97.60 | 97.71 | 96.77 | 96.87 | 1,703,108 | -0.42(-0.43%) |
May 09, 2024 | 96.72 | 97.41 | 96.14 | 97.29 | 1,626,984 | +0.55(+0.56%) |
May 08, 2024 | 96.51 | 97.29 | 95.82 | 96.74 | 2,198,350 | +0.07(+0.07%) |
May 07, 2024 | 95.92 | 96.73 | 95.09 | 96.67 | 2,047,193 | +1.36(+1.43%) |
May 06, 2024 | 94.83 | 95.44 | 94.26 | 95.31 | 2,089,222 | +0.57(+0.60%) |
May 03, 2024 | 95.18 | 95.94 | 94.16 | 94.75 | 2,486,331 | +0.31(+0.33%) |
May 02, 2024 | 94.29 | 94.81 | 93.66 | 94.44 | 2,008,722 | +0.45(+0.47%) |