Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 116.85 | 116.85 | 112.25 | 113.55 | 97,074 | -3.03(-2.60%) |
Jul 18, 2024 | 114.31 | 119.52 | 114.31 | 116.58 | 289,274 | +2.09(+1.83%) |
Jul 17, 2024 | 109.28 | 115.26 | 108.73 | 114.49 | 191,744 | +2.97(+2.66%) |
Jul 16, 2024 | 100.93 | 112.38 | 100.93 | 111.52 | 175,096 | +12.20(+12.28%) |
Jul 15, 2024 | 100.56 | 103.12 | 99.29 | 99.32 | 88,759 | -0.42(-0.42%) |
Jul 12, 2024 | 99.26 | 101.84 | 98.15 | 99.74 | 81,936 | +2.13(+2.18%) |
Jul 11, 2024 | 93.89 | 99.45 | 93.89 | 97.61 | 79,723 | +6.32(+6.92%) |
Jul 10, 2024 | 90.86 | 91.47 | 90.02 | 91.29 | 71,507 | +1.00(+1.11%) |
Jul 09, 2024 | 92.17 | 92.17 | 90.00 | 90.29 | 80,093 | -1.86(-2.02%) |
Jul 08, 2024 | 89.73 | 92.41 | 89.73 | 92.15 | 149,001 | +3.46(+3.90%) |
Jul 05, 2024 | 89.09 | 89.71 | 87.78 | 88.69 | 80,876 | -0.76(-0.85%) |
Jul 03, 2024 | 89.90 | 91.50 | 89.04 | 89.45 | 40,245 | -0.37(-0.41%) |
Jul 02, 2024 | 88.08 | 90.58 | 87.67 | 89.82 | 120,766 | +0.64(+0.72%) |
Jul 01, 2024 | 92.91 | 93.09 | 88.34 | 89.18 | 108,183 | -3.91(-4.20%) |
Jun 28, 2024 | 92.69 | 94.22 | 91.20 | 93.09 | 121,829 | +1.49(+1.63%) |
Jun 27, 2024 | 91.61 | 91.84 | 90.21 | 91.60 | 76,376 | +0.35(+0.38%) |
Jun 26, 2024 | 90.76 | 91.77 | 90.09 | 91.25 | 72,046 | -0.41(-0.45%) |
Jun 25, 2024 | 94.29 | 94.29 | 90.57 | 91.66 | 136,233 | -2.70(-2.86%) |
Jun 24, 2024 | 96.29 | 96.81 | 94.28 | 94.36 | 57,001 | -1.83(-1.90%) |
Jun 21, 2024 | 95.38 | 96.22 | 93.94 | 96.19 | 217,866 | +0.32(+0.33%) |
Jun 20, 2024 | 97.78 | 99.07 | 95.52 | 95.87 | 72,033 | -2.73(-2.77%) |
Jun 18, 2024 | 98.78 | 99.38 | 98.00 | 98.60 | 47,301 | -0.25(-0.25%) |
Jun 17, 2024 | 96.90 | 99.05 | 96.74 | 98.85 | 72,662 | +0.87(+0.89%) |
Jun 14, 2024 | 98.37 | 99.58 | 96.60 | 97.98 | 91,276 | -1.62(-1.63%) |
Jun 13, 2024 | 99.99 | 100.03 | 97.94 | 99.60 | 67,019 | -0.91(-0.91%) |
Jun 12, 2024 | 99.81 | 103.62 | 98.08 | 100.51 | 106,979 | +4.10(+4.25%) |
Jun 11, 2024 | 96.46 | 97.47 | 95.95 | 96.41 | 59,815 | -1.20(-1.23%) |
Jun 10, 2024 | 96.51 | 98.20 | 96.51 | 97.61 | 70,629 | -0.04(-0.04%) |
Jun 07, 2024 | 97.92 | 99.24 | 97.54 | 97.65 | 56,175 | -1.28(-1.29%) |
Jun 06, 2024 | 99.42 | 99.77 | 97.79 | 98.93 | 70,861 | -0.58(-0.58%) |
Jun 05, 2024 | 97.10 | 100.19 | 96.00 | 99.51 | 116,357 | +2.81(+2.91%) |
Jun 04, 2024 | 98.00 | 98.50 | 96.05 | 96.70 | 115,570 | -2.04(-2.07%) |
Jun 03, 2024 | 104.13 | 104.13 | 98.35 | 98.74 | 76,374 | -4.15(-4.03%) |
May 31, 2024 | 101.62 | 103.38 | 100.22 | 102.89 | 89,044 | +1.78(+1.76%) |
May 30, 2024 | 100.08 | 103.29 | 99.08 | 101.11 | 152,907 | +1.67(+1.68%) |
May 29, 2024 | 101.07 | 101.46 | 98.57 | 99.44 | 130,056 | -3.93(-3.80%) |
May 28, 2024 | 104.83 | 106.12 | 102.80 | 103.37 | 52,220 | -1.08(-1.03%) |
May 24, 2024 | 102.76 | 104.87 | 102.18 | 104.45 | 59,592 | +2.67(+2.62%) |
May 23, 2024 | 103.13 | 103.13 | 100.30 | 101.78 | 68,439 | -0.74(-0.72%) |
May 22, 2024 | 103.19 | 103.59 | 101.62 | 102.52 | 60,152 | -0.54(-0.52%) |
May 21, 2024 | 101.00 | 103.14 | 100.35 | 103.06 | 65,285 | +1.46(+1.44%) |
May 20, 2024 | 100.75 | 103.84 | 100.75 | 101.60 | 58,351 | +0.84(+0.83%) |
May 17, 2024 | 102.41 | 102.41 | 100.39 | 100.76 | 57,236 | -1.31(-1.28%) |
May 16, 2024 | 106.56 | 106.56 | 101.98 | 102.07 | 70,190 | -4.94(-4.62%) |
May 15, 2024 | 106.61 | 107.03 | 105.47 | 107.01 | 43,647 | +2.25(+2.15%) |
May 14, 2024 | 105.07 | 105.28 | 103.08 | 104.76 | 124,477 | +1.00(+0.96%) |
May 13, 2024 | 103.81 | 104.78 | 103.06 | 103.76 | 46,978 | +0.71(+0.69%) |
May 10, 2024 | 102.68 | 104.33 | 101.78 | 103.05 | 51,174 | +0.31(+0.30%) |
May 09, 2024 | 101.31 | 102.95 | 99.75 | 102.74 | 69,700 | +1.56(+1.54%) |
May 08, 2024 | 99.32 | 101.32 | 98.69 | 101.18 | 105,183 | +1.30(+1.30%) |
May 07, 2024 | 104.06 | 104.06 | 99.50 | 99.88 | 108,615 | -4.16(-4.00%) |
May 06, 2024 | 104.00 | 106.40 | 103.32 | 104.04 | 131,281 | +1.50(+1.46%) |
May 03, 2024 | 104.62 | 106.43 | 101.06 | 102.54 | 102,327 | +0.09(+0.09%) |
May 02, 2024 | 101.02 | 102.89 | 98.26 | 102.45 | 135,889 | +1.86(+1.85%) |