Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 100.39 | 103.14 | 99.88 | 101.88 | 577,933 | +2.01(+2.01%) |
Jul 12, 2024 | 98.13 | 102.88 | 98.09 | 99.87 | 868,699 | +2.64(+2.72%) |
Jul 11, 2024 | 95.13 | 97.39 | 95.13 | 97.23 | 567,304 | +4.25(+4.57%) |
Jul 10, 2024 | 91.66 | 93.05 | 90.76 | 92.98 | 410,284 | +1.58(+1.73%) |
Jul 09, 2024 | 92.05 | 92.07 | 91.00 | 91.40 | 303,748 | -0.85(-0.92%) |
Jul 08, 2024 | 92.78 | 93.30 | 91.30 | 92.25 | 342,829 | +0.26(+0.28%) |
Jul 05, 2024 | 92.57 | 92.76 | 91.64 | 91.99 | 796,412 | -1.07(-1.15%) |
Jul 03, 2024 | 93.52 | 94.01 | 92.90 | 93.06 | 328,074 | -0.42(-0.45%) |
Jul 02, 2024 | 92.37 | 94.10 | 92.12 | 93.48 | 478,769 | +1.46(+1.59%) |
Jul 01, 2024 | 93.89 | 94.80 | 91.25 | 92.02 | 510,789 | -1.43(-1.53%) |
Jun 28, 2024 | 92.27 | 93.56 | 91.83 | 93.45 | 898,365 | +1.60(+1.74%) |
Jun 27, 2024 | 90.17 | 91.90 | 90.09 | 91.85 | 464,973 | +1.43(+1.58%) |
Jun 26, 2024 | 88.37 | 90.96 | 88.37 | 90.42 | 419,359 | +1.49(+1.68%) |
Jun 25, 2024 | 90.45 | 90.45 | 88.89 | 88.93 | 492,028 | -1.99(-2.19%) |
Jun 24, 2024 | 91.10 | 92.39 | 90.84 | 90.92 | 531,693 | +0.03(+0.03%) |
Jun 21, 2024 | 90.40 | 90.95 | 89.38 | 90.89 | 908,457 | +0.21(+0.23%) |
Jun 20, 2024 | 90.96 | 92.45 | 90.30 | 90.68 | 572,198 | -1.34(-1.46%) |
Jun 18, 2024 | 93.12 | 93.46 | 91.54 | 92.02 | 572,116 | -1.27(-1.36%) |
Jun 17, 2024 | 91.76 | 93.78 | 90.95 | 93.29 | 370,944 | +1.79(+1.96%) |
Jun 14, 2024 | 93.07 | 93.07 | 90.93 | 91.50 | 630,002 | -2.94(-3.11%) |
Jun 13, 2024 | 97.15 | 98.16 | 94.02 | 94.44 | 828,519 | -2.92(-3.00%) |
Jun 12, 2024 | 98.25 | 100.41 | 96.89 | 97.36 | 565,793 | +1.90(+1.99%) |
Jun 11, 2024 | 96.10 | 96.37 | 94.65 | 95.46 | 555,446 | -1.25(-1.29%) |
Jun 10, 2024 | 96.17 | 97.52 | 95.25 | 96.71 | 436,480 | -0.62(-0.64%) |
Jun 07, 2024 | 96.53 | 98.50 | 95.65 | 97.33 | 494,130 | -0.30(-0.31%) |
Jun 06, 2024 | 94.90 | 98.45 | 94.19 | 97.63 | 674,370 | +0.98(+1.01%) |
Jun 05, 2024 | 93.50 | 96.85 | 91.28 | 96.65 | 1,127,256 | +0.69(+0.72%) |
Jun 04, 2024 | 96.73 | 98.12 | 95.64 | 95.96 | 884,689 | -2.91(-2.94%) |
Jun 03, 2024 | 100.13 | 101.14 | 97.05 | 98.87 | 444,849 | -0.37(-0.37%) |
May 31, 2024 | 98.00 | 99.42 | 97.75 | 99.24 | 597,536 | +1.97(+2.03%) |
May 30, 2024 | 94.07 | 97.52 | 93.65 | 97.27 | 533,505 | +4.04(+4.33%) |
May 29, 2024 | 92.95 | 93.63 | 92.34 | 93.23 | 536,917 | -1.19(-1.26%) |
May 28, 2024 | 95.27 | 95.38 | 93.60 | 94.42 | 673,952 | -1.22(-1.28%) |
May 24, 2024 | 96.14 | 96.14 | 94.99 | 95.64 | 346,709 | +0.26(+0.27%) |
May 23, 2024 | 96.91 | 96.91 | 94.74 | 95.38 | 514,856 | -1.59(-1.64%) |
May 22, 2024 | 98.24 | 98.96 | 96.38 | 96.97 | 359,558 | -1.59(-1.61%) |
May 21, 2024 | 99.83 | 99.83 | 98.06 | 98.56 | 372,858 | -1.71(-1.71%) |
May 20, 2024 | 100.23 | 101.62 | 99.56 | 100.27 | 401,166 | -0.07(-0.07%) |
May 17, 2024 | 101.25 | 101.25 | 99.47 | 100.34 | 432,248 | -1.45(-1.42%) |
May 16, 2024 | 103.68 | 103.68 | 101.63 | 101.79 | 305,891 | -2.29(-2.20%) |
May 15, 2024 | 106.39 | 106.39 | 103.96 | 104.08 | 215,114 | -0.92(-0.88%) |
May 14, 2024 | 106.55 | 106.72 | 104.87 | 105.00 | 295,146 | +0.22(+0.21%) |
May 13, 2024 | 106.79 | 107.25 | 104.44 | 104.78 | 318,906 | -0.83(-0.79%) |
May 10, 2024 | 105.31 | 106.06 | 104.70 | 105.61 | 329,257 | +0.88(+0.84%) |
May 09, 2024 | 102.65 | 105.60 | 102.13 | 104.73 | 695,720 | +1.83(+1.78%) |
May 08, 2024 | 100.76 | 103.16 | 99.81 | 102.90 | 365,804 | +1.53(+1.51%) |
May 07, 2024 | 100.80 | 102.85 | 100.37 | 101.37 | 396,967 | +0.64(+0.64%) |
May 06, 2024 | 101.46 | 102.80 | 100.54 | 100.73 | 335,307 | +0.76(+0.76%) |
May 03, 2024 | 100.63 | 101.69 | 99.81 | 99.97 | 500,947 | +1.24(+1.26%) |
May 02, 2024 | 98.60 | 99.60 | 97.50 | 98.73 | 538,224 | +0.60(+0.61%) |