Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 96.88 | 98.40 | 96.76 | 98.06 | 356,322 | +1.61(+1.67%) |
Jul 25, 2024 | 97.66 | 98.50 | 96.21 | 96.45 | 426,470 | -1.03(-1.06%) |
Jul 24, 2024 | 99.09 | 99.61 | 97.39 | 97.48 | 322,682 | -1.71(-1.72%) |
Jul 23, 2024 | 99.27 | 99.67 | 98.78 | 99.19 | 99,965 | -0.16(-0.16%) |
Jul 22, 2024 | 98.40 | 99.39 | 97.76 | 99.35 | 94,155 | +1.15(+1.17%) |
Jul 19, 2024 | 98.28 | 98.51 | 97.77 | 98.20 | 189,903 | -0.05(-0.05%) |
Jul 18, 2024 | 98.68 | 100.26 | 97.97 | 98.25 | 95,494 | -0.75(-0.76%) |
Jul 17, 2024 | 98.00 | 99.87 | 98.00 | 99.00 | 63,204 | +0.75(+0.76%) |
Jul 16, 2024 | 97.83 | 98.34 | 97.31 | 98.25 | 319,069 | +1.05(+1.08%) |
Jul 15, 2024 | 96.80 | 97.38 | 96.55 | 97.20 | 258,064 | +0.71(+0.74%) |
Jul 12, 2024 | 96.60 | 97.12 | 96.36 | 96.49 | 272,529 | +0.53(+0.55%) |
Jul 11, 2024 | 95.16 | 96.56 | 95.16 | 95.96 | 93,505 | +2.05(+2.18%) |
Jul 10, 2024 | 93.43 | 94.00 | 93.06 | 93.91 | 70,971 | +0.72(+0.77%) |
Jul 09, 2024 | 93.19 | 93.49 | 92.31 | 93.19 | 201,913 | +0.01(+0.01%) |
Jul 08, 2024 | 93.30 | 93.49 | 92.88 | 93.18 | 98,733 | +0.07(+0.08%) |
Jul 05, 2024 | 92.91 | 93.17 | 92.53 | 93.11 | 236,880 | +0.37(+0.40%) |
Jul 03, 2024 | 93.20 | 93.45 | 92.70 | 92.74 | 88,144 | -0.22(-0.24%) |
Jul 02, 2024 | 92.60 | 93.05 | 92.45 | 92.96 | 83,577 | +0.60(+0.65%) |
Jul 01, 2024 | 92.80 | 93.20 | 91.81 | 92.36 | 103,861 | -0.74(-0.79%) |
Jun 28, 2024 | 92.56 | 93.25 | 92.21 | 93.10 | 281,326 | +0.91(+0.99%) |
Jun 27, 2024 | 91.53 | 92.19 | 91.23 | 92.19 | 357,549 | +0.80(+0.88%) |
Jun 26, 2024 | 91.21 | 91.67 | 90.90 | 91.39 | 59,674 | -0.21(-0.23%) |
Jun 25, 2024 | 92.80 | 92.80 | 91.13 | 91.60 | 145,928 | -1.11(-1.20%) |
Jun 24, 2024 | 92.03 | 93.50 | 91.88 | 92.71 | 231,000 | +0.83(+0.90%) |
Jun 21, 2024 | 91.72 | 92.05 | 91.34 | 91.88 | 106,336 | +0.11(+0.12%) |
Jun 20, 2024 | 91.93 | 92.08 | 91.52 | 91.77 | 91,882 | -0.37(-0.40%) |
Jun 18, 2024 | 92.01 | 92.30 | 91.80 | 92.14 | 43,266 | +0.37(+0.40%) |
Jun 17, 2024 | 91.52 | 92.15 | 91.14 | 91.77 | 68,279 | -0.17(-0.18%) |
Jun 14, 2024 | 91.59 | 92.14 | 91.16 | 91.94 | 87,574 | +0.08(+0.09%) |
Jun 13, 2024 | 91.50 | 92.21 | 91.17 | 91.86 | 38,446 | +0.54(+0.60%) |
Jun 12, 2024 | 92.48 | 93.07 | 91.25 | 91.32 | 69,166 | +0.71(+0.79%) |
Jun 11, 2024 | 90.43 | 91.01 | 90.34 | 90.60 | 53,982 | -0.28(-0.31%) |
Jun 10, 2024 | 90.34 | 91.27 | 89.91 | 90.88 | 92,043 | +0.27(+0.30%) |
Jun 07, 2024 | 90.44 | 90.91 | 90.05 | 90.61 | 103,922 | -0.80(-0.88%) |
Jun 06, 2024 | 90.62 | 91.41 | 90.40 | 91.41 | 172,837 | +0.32(+0.35%) |
Jun 05, 2024 | 91.37 | 91.37 | 90.59 | 91.10 | 63,647 | -0.15(-0.16%) |
Jun 04, 2024 | 90.28 | 91.65 | 90.28 | 91.25 | 45,664 | +0.91(+1.01%) |
Jun 03, 2024 | 90.97 | 91.02 | 90.02 | 90.34 | 77,127 | -0.33(-0.36%) |
May 31, 2024 | 89.53 | 90.72 | 89.41 | 90.66 | 68,722 | +1.62(+1.82%) |
May 30, 2024 | 88.15 | 89.04 | 88.15 | 89.04 | 95,392 | +1.32(+1.50%) |
May 29, 2024 | 87.93 | 87.93 | 87.22 | 87.72 | 309,648 | -0.90(-1.02%) |
May 28, 2024 | 89.43 | 89.93 | 88.49 | 88.62 | 250,588 | -0.42(-0.47%) |
May 24, 2024 | 89.50 | 89.56 | 89.01 | 89.04 | 66,008 | +0.06(+0.07%) |
May 23, 2024 | 91.05 | 91.05 | 88.96 | 88.98 | 66,866 | -1.94(-2.13%) |
May 22, 2024 | 91.33 | 91.80 | 90.72 | 90.92 | 154,596 | -0.71(-0.78%) |
May 21, 2024 | 91.54 | 91.90 | 91.34 | 91.63 | 76,784 | -0.07(-0.08%) |
May 20, 2024 | 92.06 | 92.45 | 91.67 | 91.70 | 74,140 | -0.51(-0.55%) |
May 17, 2024 | 91.98 | 92.23 | 91.81 | 92.21 | 162,085 | +0.24(+0.26%) |
May 16, 2024 | 92.40 | 92.41 | 91.97 | 91.97 | 138,822 | -0.21(-0.23%) |
May 15, 2024 | 92.40 | 92.66 | 91.99 | 92.18 | 196,567 | +1.05(+1.15%) |
May 14, 2024 | 90.99 | 91.60 | 90.66 | 91.13 | 801,752 | +0.68(+0.76%) |
May 13, 2024 | 90.32 | 90.73 | 89.98 | 90.44 | 129,426 | +0.44(+0.48%) |
May 10, 2024 | 90.43 | 90.56 | 89.73 | 90.01 | 133,027 | -0.28(-0.31%) |
May 09, 2024 | 89.53 | 90.37 | 89.33 | 90.29 | 182,795 | +1.83(+2.07%) |
May 08, 2024 | 88.85 | 88.85 | 88.36 | 88.45 | 138,320 | -0.99(-1.11%) |
May 07, 2024 | 89.29 | 89.66 | 89.06 | 89.44 | 208,740 | +0.77(+0.87%) |
May 06, 2024 | 89.03 | 89.11 | 88.27 | 88.67 | 156,279 | +0.19(+0.21%) |
May 03, 2024 | 89.10 | 89.85 | 88.20 | 88.48 | 320,765 | +0.69(+0.79%) |
May 02, 2024 | 87.29 | 87.90 | 86.37 | 87.79 | 353,959 | +1.47(+1.70%) |