Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 102.39 | 103.83 | 102.16 | 102.33 | 1,382,549 | +0.39(+0.38%) |
Jul 24, 2024 | 102.41 | 102.82 | 101.61 | 101.94 | 1,402,669 | +0.02(+0.02%) |
Jul 23, 2024 | 102.22 | 102.57 | 101.48 | 101.92 | 1,188,080 | -0.16(-0.16%) |
Jul 22, 2024 | 101.26 | 102.61 | 101.12 | 102.08 | 1,430,300 | +0.97(+0.96%) |
Jul 19, 2024 | 104.91 | 104.91 | 101.02 | 101.11 | 1,805,867 | -3.95(-3.76%) |
Jul 18, 2024 | 104.96 | 106.93 | 104.30 | 105.06 | 1,195,493 | +0.02(+0.02%) |
Jul 17, 2024 | 103.41 | 105.30 | 103.30 | 105.04 | 1,498,863 | +2.05(+1.99%) |
Jul 16, 2024 | 103.00 | 104.11 | 102.64 | 102.99 | 1,726,097 | +0.31(+0.30%) |
Jul 15, 2024 | 101.94 | 103.31 | 101.62 | 102.68 | 1,050,637 | +0.93(+0.91%) |
Jul 12, 2024 | 101.61 | 102.22 | 101.15 | 101.75 | 1,075,458 | +0.41(+0.40%) |
Jul 11, 2024 | 99.81 | 101.69 | 99.65 | 101.34 | 1,205,303 | +1.24(+1.24%) |
Jul 10, 2024 | 100.03 | 100.52 | 99.53 | 100.10 | 2,013,594 | +0.35(+0.35%) |
Jul 09, 2024 | 99.15 | 101.24 | 99.15 | 99.75 | 1,307,292 | +0.60(+0.61%) |
Jul 08, 2024 | 99.21 | 100.26 | 99.11 | 99.15 | 1,222,824 | +0.44(+0.45%) |
Jul 05, 2024 | 99.39 | 99.47 | 98.16 | 98.71 | 992,728 | -0.91(-0.91%) |
Jul 03, 2024 | 99.82 | 100.19 | 99.00 | 99.62 | 1,103,664 | -0.41(-0.41%) |
Jul 02, 2024 | 98.99 | 100.19 | 98.96 | 100.03 | 1,692,883 | +0.14(+0.14%) |
Jul 01, 2024 | 101.47 | 102.13 | 99.41 | 99.89 | 1,960,585 | -0.65(-0.65%) |
Jun 28, 2024 | 101.20 | 101.89 | 100.01 | 100.54 | 3,119,892 | -2.21(-2.15%) |
Jun 27, 2024 | 102.17 | 102.81 | 101.52 | 102.75 | 990,802 | +0.51(+0.50%) |
Jun 26, 2024 | 102.96 | 103.04 | 100.95 | 102.24 | 1,039,019 | -1.30(-1.26%) |
Jun 25, 2024 | 104.48 | 105.20 | 103.42 | 103.54 | 1,033,991 | -0.88(-0.84%) |
Jun 24, 2024 | 103.01 | 104.78 | 102.77 | 104.42 | 1,089,911 | +1.48(+1.44%) |
Jun 21, 2024 | 103.50 | 103.50 | 102.18 | 102.94 | 2,980,741 | -0.75(-0.72%) |
Jun 20, 2024 | 103.00 | 103.96 | 102.48 | 103.69 | 1,274,154 | +1.18(+1.15%) |
Jun 18, 2024 | 100.92 | 102.60 | 100.92 | 102.51 | 1,250,757 | +1.27(+1.25%) |
Jun 17, 2024 | 99.52 | 101.58 | 99.52 | 101.24 | 1,240,124 | +1.77(+1.78%) |
Jun 14, 2024 | 98.84 | 99.66 | 98.41 | 99.47 | 1,325,417 | -0.25(-0.25%) |
Jun 13, 2024 | 99.76 | 99.76 | 98.25 | 99.72 | 1,756,682 | +0.32(+0.32%) |
Jun 12, 2024 | 99.81 | 100.30 | 98.99 | 99.40 | 1,234,556 | -0.03(-0.03%) |
Jun 11, 2024 | 100.33 | 100.36 | 99.00 | 99.43 | 1,580,552 | -1.44(-1.43%) |
Jun 10, 2024 | 100.50 | 100.92 | 99.93 | 100.87 | 1,093,267 | +0.02(+0.02%) |
Jun 07, 2024 | 100.28 | 101.50 | 100.03 | 100.85 | 877,460 | +1.09(+1.09%) |
Jun 06, 2024 | 100.39 | 100.93 | 99.34 | 99.76 | 806,765 | -0.44(-0.44%) |
Jun 05, 2024 | 100.65 | 100.98 | 99.58 | 100.20 | 1,203,536 | -0.38(-0.38%) |
Jun 04, 2024 | 101.16 | 101.67 | 99.95 | 100.58 | 1,479,019 | -1.03(-1.01%) |
Jun 03, 2024 | 102.71 | 102.75 | 100.75 | 101.61 | 1,123,869 | -1.37(-1.33%) |
May 31, 2024 | 100.86 | 103.01 | 100.69 | 102.98 | 2,571,455 | +2.20(+2.18%) |
May 30, 2024 | 99.03 | 101.10 | 98.67 | 100.78 | 1,114,312 | +1.48(+1.49%) |
May 29, 2024 | 99.65 | 100.34 | 99.20 | 99.30 | 1,652,053 | -0.58(-0.58%) |
May 28, 2024 | 100.56 | 101.01 | 99.80 | 99.87 | 1,567,950 | -0.95(-0.94%) |
May 24, 2024 | 100.54 | 101.14 | 100.54 | 100.82 | 1,304,004 | +0.63(+0.63%) |
May 23, 2024 | 101.64 | 101.89 | 100.02 | 100.19 | 1,270,552 | -1.72(-1.69%) |
May 22, 2024 | 101.38 | 102.27 | 101.33 | 101.92 | 1,885,299 | +0.26(+0.25%) |
May 21, 2024 | 101.76 | 102.35 | 101.49 | 101.66 | 975,317 | +0.04(+0.04%) |
May 20, 2024 | 102.88 | 102.94 | 101.48 | 101.62 | 1,278,352 | -1.08(-1.06%) |
May 17, 2024 | 102.32 | 103.10 | 102.00 | 102.70 | 3,427,435 | +0.99(+0.98%) |
May 16, 2024 | 101.44 | 102.20 | 100.84 | 101.71 | 1,933,607 | +1.55(+1.55%) |
May 15, 2024 | 100.54 | 101.08 | 99.56 | 100.15 | 1,456,112 | -0.72(-0.71%) |
May 14, 2024 | 100.14 | 101.15 | 100.09 | 100.87 | 1,188,670 | +0.79(+0.79%) |
May 13, 2024 | 101.32 | 101.75 | 100.01 | 100.08 | 1,278,380 | -1.34(-1.33%) |
May 10, 2024 | 101.39 | 101.92 | 101.08 | 101.43 | 1,366,489 | +0.56(+0.55%) |
May 09, 2024 | 99.00 | 101.06 | 98.96 | 100.87 | 1,542,722 | +1.64(+1.66%) |
May 08, 2024 | 99.28 | 99.79 | 98.95 | 99.23 | 1,117,760 | +0.34(+0.34%) |
May 07, 2024 | 99.09 | 99.35 | 98.68 | 98.89 | 1,065,053 | +0.21(+0.21%) |
May 06, 2024 | 98.13 | 98.70 | 97.86 | 98.68 | 1,437,874 | +1.22(+1.26%) |
May 03, 2024 | 96.61 | 97.81 | 95.87 | 97.46 | 1,365,147 | +0.41(+0.42%) |
May 02, 2024 | 97.17 | 97.59 | 96.54 | 97.05 | 1,327,407 | +0.27(+0.28%) |