Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 97.94 | 98.63 | 97.48 | 97.87 | 1,049,224 | +0.76(+0.78%) |
Jul 16, 2024 | 97.16 | 98.27 | 96.86 | 97.11 | 1,100,038 | -0.05(-0.05%) |
Jul 15, 2024 | 96.55 | 98.28 | 96.51 | 97.16 | 1,271,350 | +0.66(+0.68%) |
Jul 12, 2024 | 97.31 | 97.64 | 96.44 | 96.50 | 1,557,504 | -0.50(-0.52%) |
Jul 11, 2024 | 97.40 | 97.57 | 95.70 | 97.00 | 1,702,311 | -0.50(-0.51%) |
Jul 10, 2024 | 98.20 | 98.39 | 97.32 | 97.50 | 1,047,909 | -0.50(-0.51%) |
Jul 09, 2024 | 98.17 | 99.05 | 97.93 | 98.00 | 1,460,668 | -0.26(-0.26%) |
Jul 08, 2024 | 98.57 | 99.57 | 98.24 | 98.26 | 1,335,144 | +0.11(+0.11%) |
Jul 05, 2024 | 97.88 | 98.37 | 97.08 | 98.15 | 1,411,057 | +0.50(+0.51%) |
Jul 03, 2024 | 99.92 | 100.20 | 97.34 | 97.65 | 1,279,956 | -2.35(-2.35%) |
Jul 02, 2024 | 100.11 | 100.33 | 99.09 | 100.00 | 1,249,354 | -0.65(-0.65%) |
Jul 01, 2024 | 101.97 | 102.34 | 100.58 | 100.65 | 1,344,699 | -0.24(-0.24%) |
Jun 28, 2024 | 100.60 | 101.37 | 99.59 | 100.89 | 3,818,454 | -0.13(-0.13%) |
Jun 27, 2024 | 100.24 | 101.22 | 99.24 | 101.02 | 1,227,595 | +1.25(+1.25%) |
Jun 26, 2024 | 101.44 | 101.65 | 99.09 | 99.77 | 1,370,631 | -2.38(-2.33%) |
Jun 25, 2024 | 102.52 | 103.44 | 101.93 | 102.15 | 879,702 | -0.28(-0.27%) |
Jun 24, 2024 | 101.89 | 102.74 | 101.22 | 102.43 | 1,430,998 | +0.54(+0.53%) |
Jun 21, 2024 | 102.33 | 102.44 | 100.61 | 101.89 | 4,280,178 | -0.56(-0.55%) |
Jun 20, 2024 | 101.10 | 102.51 | 101.02 | 102.45 | 1,530,718 | +1.65(+1.64%) |
Jun 18, 2024 | 99.70 | 101.52 | 99.32 | 100.80 | 1,489,012 | +1.59(+1.60%) |
Jun 17, 2024 | 97.18 | 99.71 | 97.14 | 99.21 | 1,176,545 | +1.95(+2.00%) |
Jun 14, 2024 | 98.40 | 99.38 | 97.14 | 97.26 | 1,638,616 | -1.89(-1.91%) |
Jun 13, 2024 | 99.23 | 99.41 | 97.66 | 99.15 | 1,105,432 | -0.01(-0.01%) |
Jun 12, 2024 | 99.65 | 99.74 | 97.61 | 99.16 | 1,290,340 | -0.42(-0.42%) |
Jun 11, 2024 | 100.29 | 100.34 | 99.10 | 99.58 | 1,530,151 | -1.00(-0.99%) |
Jun 10, 2024 | 100.44 | 100.91 | 99.67 | 100.58 | 955,664 | +0.01(+0.01%) |
Jun 07, 2024 | 100.68 | 101.56 | 100.41 | 100.57 | 803,535 | +0.49(+0.49%) |
Jun 06, 2024 | 100.38 | 101.00 | 99.62 | 100.08 | 1,132,982 | +0.40(+0.40%) |
Jun 05, 2024 | 100.57 | 101.12 | 98.96 | 99.68 | 1,480,068 | -1.18(-1.17%) |
Jun 04, 2024 | 101.93 | 102.30 | 100.04 | 100.86 | 1,217,614 | -0.84(-0.83%) |
Jun 03, 2024 | 102.50 | 103.08 | 100.47 | 101.70 | 1,747,037 | -0.93(-0.91%) |
May 31, 2024 | 101.44 | 103.48 | 101.34 | 102.63 | 10,178,652 | +1.22(+1.20%) |
May 30, 2024 | 101.32 | 103.03 | 101.02 | 101.41 | 2,421,934 | -0.14(-0.14%) |
May 29, 2024 | 102.35 | 102.74 | 101.30 | 101.55 | 1,367,956 | -0.70(-0.68%) |
May 28, 2024 | 102.63 | 103.08 | 102.06 | 102.25 | 1,722,462 | -1.11(-1.07%) |
May 24, 2024 | 102.41 | 103.39 | 102.19 | 103.36 | 1,296,861 | +1.43(+1.40%) |
May 23, 2024 | 102.95 | 103.79 | 101.10 | 101.93 | 1,685,069 | -0.77(-0.75%) |
May 22, 2024 | 102.01 | 103.30 | 101.94 | 102.70 | 1,994,693 | +1.05(+1.03%) |
May 21, 2024 | 100.75 | 102.41 | 100.56 | 101.65 | 1,681,074 | +1.48(+1.48%) |
May 20, 2024 | 101.03 | 101.26 | 100.14 | 100.17 | 1,399,074 | -0.82(-0.81%) |
May 17, 2024 | 99.27 | 101.28 | 99.27 | 100.99 | 1,484,877 | +2.17(+2.20%) |
May 16, 2024 | 98.50 | 99.37 | 98.45 | 98.82 | 1,179,504 | +0.95(+0.97%) |
May 15, 2024 | 97.38 | 98.39 | 97.32 | 97.87 | 1,474,381 | -0.03(-0.03%) |
May 14, 2024 | 97.83 | 98.31 | 97.29 | 97.90 | 1,137,721 | -0.01(-0.01%) |
May 13, 2024 | 100.11 | 100.33 | 97.84 | 97.91 | 1,171,195 | -2.14(-2.14%) |
May 10, 2024 | 100.21 | 100.86 | 99.75 | 100.05 | 1,420,422 | +0.42(+0.42%) |
May 09, 2024 | 98.76 | 99.64 | 98.54 | 99.63 | 859,685 | +0.70(+0.71%) |
May 08, 2024 | 98.21 | 99.70 | 98.21 | 98.93 | 1,321,438 | +0.72(+0.73%) |
May 07, 2024 | 97.65 | 98.54 | 97.04 | 98.21 | 1,316,232 | +1.07(+1.10%) |
May 06, 2024 | 94.76 | 97.17 | 94.76 | 97.14 | 1,227,626 | +2.73(+2.89%) |
May 03, 2024 | 94.82 | 95.58 | 92.78 | 94.41 | 1,696,540 | -0.76(-0.80%) |
May 02, 2024 | 95.73 | 96.44 | 94.50 | 95.17 | 1,458,021 | -0.63(-0.66%) |