Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.60 | 100.37 | 98.78 | 100.34 | 207,401 | +1.06(+1.07%) |
Jul 18, 2024 | 100.67 | 102.50 | 99.25 | 99.28 | 131,234 | -2.35(-2.31%) |
Jul 17, 2024 | 99.57 | 102.10 | 99.49 | 101.63 | 265,926 | +1.58(+1.58%) |
Jul 16, 2024 | 96.92 | 100.34 | 96.15 | 100.05 | 262,740 | +3.97(+4.13%) |
Jul 15, 2024 | 93.17 | 96.19 | 92.96 | 96.08 | 217,608 | +3.72(+4.03%) |
Jul 12, 2024 | 90.89 | 93.01 | 90.32 | 92.36 | 188,291 | +2.00(+2.21%) |
Jul 11, 2024 | 86.38 | 90.89 | 86.13 | 90.36 | 243,943 | +4.88(+5.71%) |
Jul 10, 2024 | 87.22 | 87.63 | 85.04 | 85.48 | 160,116 | -1.42(-1.63%) |
Jul 09, 2024 | 88.42 | 89.17 | 86.82 | 86.90 | 179,279 | -2.09(-2.35%) |
Jul 08, 2024 | 89.77 | 90.09 | 88.37 | 88.99 | 123,413 | -0.07(-0.08%) |
Jul 05, 2024 | 90.21 | 91.42 | 88.49 | 89.06 | 103,730 | -1.40(-1.55%) |
Jul 03, 2024 | 90.19 | 91.33 | 89.74 | 90.46 | 70,987 | +0.27(+0.30%) |
Jul 02, 2024 | 90.30 | 90.65 | 89.74 | 90.19 | 97,539 | +0.19(+0.21%) |
Jul 01, 2024 | 90.99 | 91.84 | 89.93 | 90.00 | 175,358 | -1.21(-1.33%) |
Jun 28, 2024 | 92.12 | 92.12 | 89.72 | 91.21 | 548,198 | -0.21(-0.23%) |
Jun 27, 2024 | 91.69 | 92.31 | 90.83 | 91.42 | 157,920 | -0.01(-0.01%) |
Jun 26, 2024 | 92.79 | 93.10 | 91.40 | 91.43 | 181,814 | -1.77(-1.90%) |
Jun 25, 2024 | 94.09 | 94.09 | 92.27 | 93.20 | 291,400 | -0.89(-0.95%) |
Jun 24, 2024 | 94.72 | 95.28 | 93.65 | 94.09 | 245,867 | -0.31(-0.33%) |
Jun 21, 2024 | 94.14 | 95.20 | 93.51 | 94.40 | 417,225 | +0.39(+0.41%) |
Jun 20, 2024 | 92.53 | 95.27 | 92.53 | 94.01 | 216,354 | +0.68(+0.73%) |
Jun 18, 2024 | 94.90 | 94.90 | 93.16 | 93.33 | 269,230 | -1.26(-1.33%) |
Jun 17, 2024 | 92.71 | 95.16 | 92.50 | 94.59 | 171,851 | +1.72(+1.85%) |
Jun 14, 2024 | 92.00 | 93.47 | 92.00 | 92.87 | 206,351 | -0.11(-0.12%) |
Jun 13, 2024 | 94.18 | 94.18 | 91.48 | 92.98 | 182,665 | -1.80(-1.90%) |
Jun 12, 2024 | 95.57 | 95.73 | 94.33 | 94.78 | 151,467 | +0.53(+0.56%) |
Jun 11, 2024 | 93.34 | 94.55 | 92.50 | 94.25 | 170,778 | +0.66(+0.71%) |
Jun 10, 2024 | 96.30 | 96.30 | 92.78 | 93.59 | 239,541 | -3.48(-3.59%) |
Jun 07, 2024 | 96.07 | 97.37 | 95.61 | 97.07 | 169,021 | +1.11(+1.16%) |
Jun 06, 2024 | 94.60 | 96.03 | 94.30 | 95.96 | 226,160 | +1.56(+1.65%) |
Jun 05, 2024 | 94.29 | 94.66 | 92.82 | 94.40 | 190,081 | +0.24(+0.25%) |
Jun 04, 2024 | 94.93 | 95.16 | 93.93 | 94.16 | 138,197 | -1.18(-1.24%) |
Jun 03, 2024 | 95.07 | 96.75 | 94.76 | 95.34 | 182,752 | +1.21(+1.29%) |
May 31, 2024 | 93.62 | 94.41 | 93.41 | 94.13 | 239,335 | +0.74(+0.79%) |
May 30, 2024 | 95.15 | 95.66 | 93.15 | 93.40 | 256,892 | -1.51(-1.59%) |
May 29, 2024 | 95.98 | 96.61 | 94.86 | 94.91 | 207,615 | -2.14(-2.20%) |
May 28, 2024 | 98.96 | 99.19 | 96.93 | 97.04 | 227,030 | -2.51(-2.53%) |
May 24, 2024 | 102.87 | 103.28 | 99.54 | 99.56 | 245,070 | -3.11(-3.03%) |
May 23, 2024 | 102.89 | 103.19 | 101.38 | 102.67 | 164,793 | +0.26(+0.25%) |
May 22, 2024 | 102.64 | 102.99 | 102.03 | 102.41 | 117,280 | -0.62(-0.60%) |
May 21, 2024 | 103.70 | 103.70 | 101.53 | 103.03 | 152,275 | -0.87(-0.84%) |
May 20, 2024 | 103.48 | 104.36 | 102.43 | 103.90 | 306,666 | +0.34(+0.33%) |
May 17, 2024 | 105.35 | 105.35 | 103.52 | 103.56 | 171,265 | -1.01(-0.97%) |
May 16, 2024 | 103.95 | 104.75 | 103.46 | 104.58 | 137,664 | +0.63(+0.60%) |
May 15, 2024 | 102.41 | 104.86 | 101.96 | 103.95 | 296,673 | +1.85(+1.81%) |
May 14, 2024 | 104.98 | 104.98 | 101.98 | 102.10 | 177,997 | -1.71(-1.65%) |
May 13, 2024 | 104.91 | 106.03 | 103.64 | 103.81 | 197,626 | -0.69(-0.66%) |
May 10, 2024 | 104.45 | 104.82 | 103.61 | 104.50 | 153,630 | +0.52(+0.50%) |
May 09, 2024 | 103.40 | 104.00 | 102.46 | 103.98 | 176,873 | +0.48(+0.46%) |
May 08, 2024 | 104.69 | 104.72 | 102.97 | 103.50 | 207,318 | -1.31(-1.25%) |
May 07, 2024 | 102.75 | 104.97 | 102.45 | 104.81 | 290,155 | +2.73(+2.68%) |
May 06, 2024 | 102.47 | 103.31 | 101.86 | 102.08 | 193,454 | -0.16(-0.16%) |
May 03, 2024 | 103.88 | 104.95 | 102.03 | 102.24 | 307,704 | -0.29(-0.28%) |
May 02, 2024 | 104.35 | 104.68 | 100.94 | 102.53 | 374,692 | -1.12(-1.08%) |