Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 90.01 | 91.59 | 89.97 | 91.36 | 94,358 | +1.30(+1.44%) |
Jul 25, 2024 | 89.59 | 91.12 | 89.53 | 90.06 | 62,084 | +1.24(+1.40%) |
Jul 24, 2024 | 91.03 | 91.38 | 88.55 | 88.82 | 100,043 | -2.23(-2.45%) |
Jul 23, 2024 | 89.94 | 91.46 | 89.31 | 91.05 | 83,445 | +0.75(+0.83%) |
Jul 22, 2024 | 88.70 | 91.08 | 88.13 | 90.30 | 125,442 | +1.66(+1.87%) |
Jul 19, 2024 | 90.16 | 90.21 | 88.44 | 88.64 | 78,791 | -1.45(-1.61%) |
Jul 18, 2024 | 91.20 | 93.05 | 89.41 | 90.09 | 165,702 | -1.02(-1.12%) |
Jul 17, 2024 | 93.56 | 93.65 | 90.85 | 91.11 | 135,415 | -2.45(-2.62%) |
Jul 16, 2024 | 90.59 | 93.58 | 89.75 | 93.56 | 134,148 | +3.48(+3.86%) |
Jul 15, 2024 | 88.08 | 90.27 | 88.08 | 90.08 | 131,590 | +2.04(+2.32%) |
Jul 12, 2024 | 87.58 | 88.58 | 87.04 | 88.04 | 150,366 | +0.92(+1.06%) |
Jul 11, 2024 | 86.43 | 89.24 | 85.85 | 87.12 | 133,569 | +1.70(+1.99%) |
Jul 10, 2024 | 85.33 | 85.42 | 83.64 | 85.42 | 110,724 | +0.46(+0.54%) |
Jul 09, 2024 | 85.58 | 86.76 | 84.36 | 84.96 | 162,453 | -0.62(-0.72%) |
Jul 08, 2024 | 86.30 | 88.53 | 85.39 | 85.58 | 200,447 | +0.08(+0.09%) |
Jul 05, 2024 | 90.49 | 90.49 | 85.40 | 85.50 | 211,494 | -5.35(-5.89%) |
Jul 03, 2024 | 92.45 | 92.82 | 89.61 | 90.85 | 71,183 | -1.87(-2.02%) |
Jul 02, 2024 | 91.89 | 93.03 | 90.96 | 92.72 | 88,291 | +0.34(+0.37%) |
Jul 01, 2024 | 92.85 | 93.65 | 91.13 | 92.38 | 208,835 | +0.21(+0.23%) |
Jun 28, 2024 | 92.20 | 93.36 | 91.67 | 92.17 | 303,127 | +0.66(+0.72%) |
Jun 27, 2024 | 91.53 | 92.40 | 91.13 | 91.51 | 92,104 | -0.03(-0.03%) |
Jun 26, 2024 | 90.22 | 91.72 | 89.21 | 91.54 | 127,194 | +1.22(+1.35%) |
Jun 25, 2024 | 91.82 | 92.02 | 90.04 | 90.32 | 82,227 | -1.24(-1.35%) |
Jun 24, 2024 | 90.23 | 91.62 | 90.09 | 91.56 | 128,652 | +0.38(+0.42%) |
Jun 21, 2024 | 91.98 | 91.98 | 90.56 | 91.18 | 250,842 | -0.93(-1.01%) |
Jun 20, 2024 | 92.60 | 94.81 | 91.62 | 92.11 | 172,451 | -0.43(-0.46%) |
Jun 18, 2024 | 94.30 | 94.85 | 92.42 | 92.54 | 130,603 | -1.38(-1.47%) |
Jun 17, 2024 | 94.02 | 94.45 | 93.01 | 93.92 | 96,954 | -0.17(-0.18%) |
Jun 14, 2024 | 95.90 | 96.38 | 93.29 | 94.09 | 123,032 | -1.81(-1.89%) |
Jun 13, 2024 | 96.46 | 96.76 | 95.34 | 95.90 | 180,447 | -0.48(-0.50%) |
Jun 12, 2024 | 96.82 | 98.02 | 95.10 | 96.38 | 104,016 | +0.17(+0.18%) |
Jun 11, 2024 | 96.12 | 96.72 | 95.45 | 96.21 | 85,295 | -0.49(-0.51%) |
Jun 10, 2024 | 95.69 | 97.03 | 94.65 | 96.70 | 106,479 | +0.84(+0.88%) |
Jun 07, 2024 | 97.01 | 97.85 | 95.68 | 95.86 | 74,399 | -0.69(-0.71%) |
Jun 06, 2024 | 96.60 | 97.50 | 95.98 | 96.55 | 78,417 | +0.28(+0.29%) |
Jun 05, 2024 | 97.58 | 97.58 | 95.43 | 96.27 | 102,205 | -1.47(-1.50%) |
Jun 04, 2024 | 96.24 | 97.88 | 95.59 | 97.74 | 108,377 | +0.99(+1.02%) |
Jun 03, 2024 | 96.53 | 97.51 | 95.30 | 96.75 | 104,736 | +0.87(+0.91%) |
May 31, 2024 | 97.59 | 98.22 | 95.23 | 95.88 | 137,518 | -1.71(-1.75%) |
May 30, 2024 | 97.79 | 99.00 | 97.04 | 97.59 | 121,029 | -0.57(-0.58%) |
May 29, 2024 | 99.28 | 99.68 | 97.58 | 98.16 | 94,313 | -1.12(-1.13%) |
May 28, 2024 | 97.64 | 99.89 | 97.64 | 99.28 | 145,990 | +2.46(+2.54%) |
May 24, 2024 | 98.19 | 98.19 | 94.20 | 96.82 | 274,025 | -1.69(-1.72%) |
May 23, 2024 | 100.12 | 100.12 | 98.15 | 98.51 | 102,459 | -0.98(-0.99%) |
May 22, 2024 | 99.96 | 101.57 | 99.41 | 99.49 | 92,405 | -0.83(-0.83%) |
May 21, 2024 | 102.08 | 103.92 | 99.88 | 100.32 | 188,011 | -2.01(-1.96%) |
May 20, 2024 | 100.59 | 102.49 | 99.70 | 102.33 | 155,382 | +2.35(+2.35%) |
May 17, 2024 | 101.44 | 102.06 | 99.93 | 99.98 | 125,668 | -0.98(-0.97%) |
May 16, 2024 | 102.44 | 103.12 | 100.45 | 100.96 | 385,455 | -0.88(-0.86%) |
May 15, 2024 | 103.38 | 104.12 | 101.71 | 101.84 | 179,602 | -0.45(-0.44%) |
May 14, 2024 | 102.49 | 103.14 | 101.10 | 102.29 | 206,357 | -0.37(-0.36%) |
May 13, 2024 | 103.80 | 104.37 | 101.83 | 102.66 | 144,823 | -0.72(-0.69%) |
May 10, 2024 | 104.29 | 105.86 | 102.82 | 103.37 | 226,301 | -1.08(-1.03%) |
May 09, 2024 | 119.03 | 119.43 | 101.80 | 104.45 | 897,469 | -10.36(-9.02%) |
May 08, 2024 | 111.01 | 115.71 | 110.95 | 114.81 | 207,711 | +3.68(+3.31%) |
May 07, 2024 | 110.75 | 111.68 | 109.78 | 111.13 | 184,853 | +0.70(+0.63%) |
May 06, 2024 | 110.51 | 112.35 | 110.21 | 110.44 | 107,320 | +0.00(+0.00%) |
May 03, 2024 | 112.08 | 112.14 | 110.16 | 110.44 | 124,862 | -0.89(-0.80%) |
May 02, 2024 | 114.25 | 114.25 | 111.16 | 111.32 | 135,087 | -2.49(-2.19%) |