Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 93.97 | 99.00 | 90.78 | 92.77 | 844,343 | -9.06(-8.90%) |
Jul 24, 2024 | 104.27 | 105.00 | 101.80 | 101.83 | 518,632 | -2.24(-2.15%) |
Jul 23, 2024 | 102.58 | 104.90 | 102.50 | 104.07 | 466,992 | +1.58(+1.54%) |
Jul 22, 2024 | 101.70 | 103.36 | 100.70 | 102.49 | 405,911 | -0.21(-0.20%) |
Jul 19, 2024 | 103.69 | 103.92 | 101.66 | 102.70 | 642,441 | -0.96(-0.93%) |
Jul 18, 2024 | 102.55 | 105.67 | 102.42 | 103.66 | 406,878 | +0.13(+0.13%) |
Jul 17, 2024 | 102.20 | 104.30 | 101.47 | 103.53 | 436,787 | +0.38(+0.37%) |
Jul 16, 2024 | 98.73 | 104.55 | 98.22 | 103.15 | 665,019 | +5.49(+5.62%) |
Jul 15, 2024 | 95.62 | 98.94 | 95.59 | 97.66 | 437,916 | +2.99(+3.16%) |
Jul 12, 2024 | 91.78 | 95.01 | 91.60 | 94.67 | 405,157 | +3.59(+3.94%) |
Jul 11, 2024 | 87.50 | 91.47 | 87.21 | 91.08 | 448,519 | +4.77(+5.53%) |
Jul 10, 2024 | 86.04 | 86.54 | 85.33 | 86.31 | 216,451 | +0.48(+0.56%) |
Jul 09, 2024 | 87.05 | 87.30 | 85.81 | 85.83 | 284,487 | -1.38(-1.58%) |
Jul 08, 2024 | 87.97 | 88.48 | 87.00 | 87.21 | 210,356 | -0.11(-0.13%) |
Jul 05, 2024 | 87.22 | 87.89 | 86.47 | 87.32 | 200,477 | -0.29(-0.33%) |
Jul 03, 2024 | 87.53 | 88.29 | 87.32 | 87.61 | 114,673 | +0.26(+0.30%) |
Jul 02, 2024 | 87.12 | 88.15 | 86.89 | 87.35 | 231,869 | +0.55(+0.63%) |
Jul 01, 2024 | 88.23 | 89.08 | 86.52 | 86.80 | 320,142 | -1.37(-1.55%) |
Jun 28, 2024 | 88.93 | 89.50 | 87.43 | 88.17 | 619,324 | +0.24(+0.27%) |
Jun 27, 2024 | 86.84 | 88.40 | 86.69 | 87.93 | 525,896 | +1.51(+1.75%) |
Jun 26, 2024 | 86.57 | 87.63 | 86.34 | 86.42 | 356,131 | -0.73(-0.84%) |
Jun 25, 2024 | 88.22 | 88.62 | 86.76 | 87.15 | 378,423 | -1.02(-1.16%) |
Jun 24, 2024 | 88.92 | 89.88 | 88.04 | 88.17 | 371,882 | -0.48(-0.54%) |
Jun 21, 2024 | 88.81 | 89.12 | 88.03 | 88.65 | 1,221,303 | +0.00(+0.00%) |
Jun 20, 2024 | 86.67 | 89.75 | 86.19 | 88.65 | 408,864 | +1.62(+1.86%) |
Jun 18, 2024 | 87.24 | 87.24 | 86.70 | 87.03 | 459,358 | -0.41(-0.47%) |
Jun 17, 2024 | 87.60 | 88.03 | 87.16 | 87.44 | 323,568 | -0.63(-0.72%) |
Jun 14, 2024 | 88.26 | 88.68 | 87.78 | 88.07 | 287,943 | -1.38(-1.54%) |
Jun 13, 2024 | 90.85 | 91.33 | 88.81 | 89.45 | 432,839 | -1.42(-1.56%) |
Jun 12, 2024 | 93.21 | 94.67 | 90.27 | 90.87 | 587,126 | -0.13(-0.14%) |
Jun 11, 2024 | 92.02 | 92.57 | 90.38 | 91.00 | 451,188 | -1.37(-1.48%) |
Jun 10, 2024 | 92.39 | 92.81 | 91.58 | 92.37 | 294,804 | -1.36(-1.45%) |
Jun 07, 2024 | 93.58 | 94.53 | 93.27 | 93.73 | 201,132 | -0.32(-0.34%) |
Jun 06, 2024 | 94.30 | 96.29 | 94.01 | 94.05 | 205,282 | -1.16(-1.22%) |
Jun 05, 2024 | 94.90 | 95.57 | 93.91 | 95.21 | 203,329 | +0.77(+0.82%) |
Jun 04, 2024 | 93.37 | 94.86 | 92.85 | 94.44 | 224,816 | +0.37(+0.39%) |
Jun 03, 2024 | 94.69 | 95.14 | 93.26 | 94.07 | 259,039 | +0.16(+0.17%) |
May 31, 2024 | 92.32 | 94.02 | 91.83 | 93.91 | 429,035 | +1.76(+1.91%) |
May 30, 2024 | 93.20 | 93.86 | 91.87 | 92.15 | 283,926 | -1.01(-1.08%) |
May 29, 2024 | 92.35 | 94.15 | 92.35 | 93.16 | 236,353 | -0.35(-0.37%) |
May 28, 2024 | 95.78 | 96.59 | 92.75 | 93.51 | 410,925 | -1.83(-1.92%) |
May 24, 2024 | 95.99 | 95.99 | 94.42 | 95.34 | 308,659 | +0.02(+0.02%) |
May 23, 2024 | 97.75 | 97.78 | 94.80 | 95.32 | 493,589 | -1.93(-1.98%) |
May 22, 2024 | 98.65 | 99.54 | 97.02 | 97.25 | 374,946 | -1.17(-1.19%) |
May 21, 2024 | 99.77 | 99.77 | 98.25 | 98.42 | 210,839 | -1.45(-1.45%) |
May 20, 2024 | 101.18 | 101.74 | 99.85 | 99.87 | 216,319 | -1.25(-1.24%) |
May 17, 2024 | 101.62 | 101.62 | 100.71 | 101.12 | 207,268 | -0.13(-0.13%) |
May 16, 2024 | 102.21 | 102.22 | 100.82 | 101.25 | 216,066 | -1.29(-1.26%) |
May 15, 2024 | 100.94 | 102.58 | 100.76 | 102.54 | 215,598 | +2.37(+2.37%) |
May 14, 2024 | 100.65 | 100.85 | 99.90 | 100.17 | 194,531 | +0.95(+0.96%) |
May 13, 2024 | 101.14 | 101.65 | 99.21 | 99.22 | 164,985 | -1.07(-1.07%) |
May 10, 2024 | 99.79 | 100.34 | 98.96 | 100.29 | 188,376 | +0.93(+0.94%) |
May 09, 2024 | 99.65 | 99.65 | 98.17 | 99.36 | 212,846 | -0.20(-0.20%) |
May 08, 2024 | 98.34 | 99.65 | 98.02 | 99.56 | 231,397 | +0.75(+0.76%) |
May 07, 2024 | 98.68 | 99.67 | 98.34 | 98.81 | 272,620 | +0.64(+0.65%) |
May 06, 2024 | 97.28 | 98.90 | 96.83 | 98.17 | 220,649 | +2.02(+2.10%) |
May 03, 2024 | 97.45 | 97.88 | 95.67 | 96.15 | 281,967 | +0.09(+0.09%) |
May 02, 2024 | 96.66 | 96.66 | 95.09 | 96.06 | 309,970 | +0.50(+0.52%) |