Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 97.55 | 98.57 | 96.99 | 97.23 | 267,002 | -0.32(-0.33%) |
Jul 22, 2024 | 95.68 | 97.83 | 95.02 | 97.55 | 258,262 | +2.55(+2.68%) |
Jul 19, 2024 | 97.92 | 97.92 | 94.29 | 95.00 | 271,321 | -2.80(-2.86%) |
Jul 18, 2024 | 98.82 | 100.50 | 97.72 | 97.80 | 223,207 | -1.73(-1.74%) |
Jul 17, 2024 | 99.26 | 100.71 | 99.15 | 99.53 | 241,898 | -0.37(-0.37%) |
Jul 16, 2024 | 97.14 | 100.68 | 97.14 | 99.90 | 392,026 | +3.19(+3.30%) |
Jul 15, 2024 | 95.38 | 97.22 | 94.31 | 96.71 | 458,021 | +1.72(+1.81%) |
Jul 12, 2024 | 95.02 | 95.45 | 94.04 | 94.99 | 320,340 | +1.25(+1.33%) |
Jul 11, 2024 | 91.83 | 94.63 | 91.83 | 93.74 | 300,464 | +3.43(+3.80%) |
Jul 10, 2024 | 89.57 | 90.56 | 88.86 | 90.31 | 294,586 | +2.07(+2.35%) |
Jul 09, 2024 | 89.30 | 89.56 | 87.82 | 88.24 | 255,029 | -1.30(-1.45%) |
Jul 08, 2024 | 89.08 | 90.35 | 88.54 | 89.54 | 425,971 | +1.17(+1.32%) |
Jul 05, 2024 | 89.16 | 89.16 | 87.88 | 88.37 | 377,565 | -1.44(-1.60%) |
Jul 03, 2024 | 89.67 | 90.71 | 89.67 | 89.81 | 214,256 | +0.43(+0.48%) |
Jul 02, 2024 | 90.02 | 90.25 | 88.62 | 89.38 | 463,054 | -0.30(-0.33%) |
Jul 01, 2024 | 92.02 | 92.73 | 88.88 | 89.68 | 614,883 | -2.21(-2.41%) |
Jun 28, 2024 | 94.12 | 94.24 | 91.67 | 91.89 | 834,705 | -1.41(-1.51%) |
Jun 27, 2024 | 95.48 | 95.48 | 92.93 | 93.30 | 261,343 | -1.66(-1.75%) |
Jun 26, 2024 | 93.94 | 95.07 | 93.34 | 94.96 | 355,220 | +0.47(+0.50%) |
Jun 25, 2024 | 95.60 | 95.97 | 94.05 | 94.49 | 349,186 | -1.67(-1.74%) |
Jun 24, 2024 | 96.10 | 97.00 | 95.70 | 96.16 | 333,846 | +0.64(+0.67%) |
Jun 21, 2024 | 94.96 | 95.59 | 93.00 | 95.52 | 940,758 | +0.04(+0.04%) |
Jun 20, 2024 | 97.16 | 98.29 | 95.40 | 95.48 | 266,769 | -2.18(-2.23%) |
Jun 18, 2024 | 96.93 | 97.99 | 96.26 | 97.66 | 272,489 | +0.76(+0.78%) |
Jun 17, 2024 | 96.75 | 97.14 | 95.35 | 96.90 | 256,859 | -0.10(-0.10%) |
Jun 14, 2024 | 99.22 | 99.50 | 96.09 | 97.00 | 395,892 | -3.43(-3.42%) |
Jun 13, 2024 | 99.74 | 100.60 | 99.19 | 100.43 | 244,783 | +0.28(+0.28%) |
Jun 12, 2024 | 101.32 | 102.94 | 100.12 | 100.15 | 391,161 | +0.95(+0.96%) |
Jun 11, 2024 | 97.91 | 99.37 | 97.61 | 99.20 | 290,103 | +1.03(+1.05%) |
Jun 10, 2024 | 96.51 | 98.49 | 96.08 | 98.17 | 272,131 | +0.70(+0.72%) |
Jun 07, 2024 | 97.71 | 98.65 | 97.17 | 97.47 | 361,502 | -0.79(-0.80%) |
Jun 06, 2024 | 98.10 | 98.42 | 96.81 | 98.26 | 361,129 | -0.20(-0.20%) |
Jun 05, 2024 | 99.01 | 99.29 | 97.83 | 98.46 | 255,780 | -0.33(-0.33%) |
Jun 04, 2024 | 100.02 | 100.02 | 98.60 | 98.79 | 325,014 | -1.61(-1.60%) |
Jun 03, 2024 | 103.00 | 103.00 | 99.75 | 100.40 | 271,988 | -1.90(-1.86%) |
May 31, 2024 | 100.99 | 102.50 | 100.27 | 102.30 | 384,066 | +1.32(+1.31%) |
May 30, 2024 | 99.91 | 101.00 | 99.20 | 100.98 | 286,833 | +1.62(+1.63%) |
May 29, 2024 | 99.39 | 100.41 | 99.05 | 99.36 | 223,539 | -1.09(-1.08%) |
May 28, 2024 | 102.01 | 102.01 | 100.02 | 100.44 | 250,348 | -1.26(-1.23%) |
May 24, 2024 | 101.54 | 101.80 | 100.52 | 101.70 | 278,615 | +1.30(+1.29%) |
May 23, 2024 | 101.00 | 101.00 | 99.33 | 100.40 | 277,781 | -0.42(-0.42%) |
May 22, 2024 | 100.84 | 101.28 | 99.91 | 100.82 | 359,472 | -0.43(-0.42%) |
May 21, 2024 | 102.00 | 103.05 | 101.00 | 101.25 | 315,556 | -1.09(-1.06%) |
May 20, 2024 | 101.97 | 102.75 | 101.80 | 102.33 | 268,239 | +0.37(+0.36%) |
May 17, 2024 | 101.40 | 102.11 | 100.83 | 101.97 | 199,925 | +0.84(+0.83%) |
May 16, 2024 | 101.01 | 101.57 | 99.94 | 101.13 | 281,043 | -0.10(-0.10%) |
May 15, 2024 | 102.75 | 102.75 | 101.19 | 101.23 | 268,709 | -0.56(-0.55%) |
May 14, 2024 | 102.29 | 102.77 | 101.73 | 101.79 | 267,491 | +0.05(+0.05%) |
May 13, 2024 | 102.02 | 102.74 | 101.59 | 101.74 | 264,429 | +0.26(+0.26%) |
May 10, 2024 | 101.68 | 102.19 | 100.71 | 101.48 | 239,485 | +0.08(+0.08%) |
May 09, 2024 | 100.94 | 101.68 | 100.11 | 101.40 | 265,942 | +0.76(+0.75%) |
May 08, 2024 | 100.04 | 101.28 | 100.04 | 100.64 | 427,715 | +0.00(+0.00%) |
May 07, 2024 | 100.05 | 103.02 | 98.00 | 100.64 | 770,593 | +5.11(+5.35%) |
May 06, 2024 | 94.73 | 95.77 | 94.39 | 95.53 | 457,046 | +1.82(+1.94%) |
May 03, 2024 | 95.14 | 95.84 | 93.69 | 93.71 | 230,131 | -0.11(-0.12%) |
May 02, 2024 | 92.11 | 93.88 | 91.54 | 93.82 | 326,860 | +2.25(+2.46%) |