Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 97.50 | 98.01 | 95.66 | 96.00 | 568,458 | -0.39(-0.40%) |
Jul 25, 2024 | 97.18 | 98.16 | 95.46 | 96.39 | 697,675 | -0.69(-0.71%) |
Jul 24, 2024 | 98.16 | 99.32 | 96.75 | 97.08 | 860,711 | -2.00(-2.02%) |
Jul 23, 2024 | 98.96 | 99.16 | 97.50 | 99.08 | 777,777 | +0.12(+0.12%) |
Jul 22, 2024 | 101.02 | 101.66 | 98.75 | 98.96 | 680,985 | -1.59(-1.58%) |
Jul 19, 2024 | 100.29 | 102.03 | 100.26 | 100.55 | 649,335 | -0.48(-0.48%) |
Jul 18, 2024 | 101.84 | 102.70 | 98.64 | 101.03 | 1,200,437 | -0.42(-0.41%) |
Jul 17, 2024 | 102.72 | 104.47 | 99.99 | 101.45 | 1,058,148 | -2.52(-2.42%) |
Jul 16, 2024 | 103.34 | 104.89 | 102.02 | 103.97 | 1,014,283 | +0.52(+0.50%) |
Jul 15, 2024 | 101.77 | 104.98 | 101.72 | 103.45 | 1,354,824 | +1.69(+1.66%) |
Jul 12, 2024 | 101.93 | 103.64 | 100.99 | 101.76 | 983,458 | +0.71(+0.70%) |
Jul 11, 2024 | 99.66 | 101.80 | 99.43 | 101.05 | 1,283,696 | +2.25(+2.28%) |
Jul 10, 2024 | 98.42 | 99.79 | 97.76 | 98.80 | 907,692 | +0.52(+0.53%) |
Jul 09, 2024 | 100.40 | 100.40 | 97.84 | 98.28 | 847,283 | -1.58(-1.58%) |
Jul 08, 2024 | 98.49 | 100.88 | 96.42 | 99.86 | 1,786,444 | +1.31(+1.33%) |
Jul 05, 2024 | 96.25 | 99.21 | 95.00 | 98.55 | 1,387,368 | +1.63(+1.68%) |
Jul 03, 2024 | 97.97 | 98.80 | 96.80 | 96.92 | 754,553 | -1.40(-1.42%) |
Jul 02, 2024 | 98.56 | 100.22 | 97.48 | 98.32 | 1,344,501 | -0.06(-0.06%) |
Jul 01, 2024 | 98.79 | 99.36 | 96.96 | 98.38 | 1,222,715 | +0.21(+0.21%) |
Jun 28, 2024 | 98.75 | 98.77 | 96.83 | 98.17 | 1,438,763 | -0.17(-0.17%) |
Jun 27, 2024 | 97.01 | 98.71 | 96.88 | 98.34 | 765,786 | +0.03(+0.03%) |
Jun 26, 2024 | 98.26 | 99.38 | 97.50 | 98.31 | 799,144 | -0.10(-0.10%) |
Jun 25, 2024 | 98.17 | 99.48 | 97.00 | 98.41 | 1,101,425 | +0.59(+0.60%) |
Jun 24, 2024 | 98.77 | 99.19 | 97.12 | 97.82 | 1,003,057 | -0.45(-0.46%) |
Jun 21, 2024 | 97.82 | 98.65 | 96.55 | 98.27 | 1,131,963 | +0.54(+0.55%) |
Jun 20, 2024 | 98.17 | 100.44 | 97.61 | 97.73 | 1,663,251 | -0.31(-0.32%) |
Jun 18, 2024 | 95.94 | 99.67 | 95.08 | 98.04 | 1,866,200 | +2.06(+2.15%) |
Jun 17, 2024 | 89.55 | 96.53 | 89.14 | 95.98 | 2,403,654 | +8.27(+9.43%) |
Jun 14, 2024 | 85.27 | 88.51 | 84.93 | 87.71 | 3,816,778 | +2.31(+2.70%) |
Jun 13, 2024 | 84.92 | 85.74 | 84.48 | 85.40 | 609,746 | +0.55(+0.65%) |
Jun 12, 2024 | 85.98 | 86.29 | 84.67 | 84.85 | 766,041 | -0.35(-0.41%) |
Jun 11, 2024 | 84.44 | 85.85 | 83.55 | 85.20 | 1,002,257 | +0.59(+0.70%) |
Jun 10, 2024 | 82.94 | 85.08 | 82.84 | 84.61 | 1,635,115 | +1.10(+1.32%) |
Jun 07, 2024 | 84.12 | 85.74 | 82.95 | 83.51 | 925,927 | -0.84(-1.00%) |
Jun 06, 2024 | 88.84 | 89.55 | 84.10 | 84.35 | 1,608,479 | -5.48(-6.10%) |
Jun 05, 2024 | 85.00 | 91.08 | 84.84 | 89.83 | 3,172,015 | +7.79(+9.50%) |
Jun 04, 2024 | 83.41 | 83.62 | 81.15 | 82.04 | 1,651,996 | -1.58(-1.89%) |
Jun 03, 2024 | 82.15 | 84.56 | 82.15 | 83.62 | 1,655,756 | +1.19(+1.44%) |
May 31, 2024 | 81.12 | 82.96 | 80.47 | 82.43 | 1,131,675 | +1.33(+1.64%) |
May 30, 2024 | 79.50 | 81.32 | 78.81 | 81.10 | 868,494 | +1.73(+2.18%) |
May 29, 2024 | 78.85 | 80.31 | 78.58 | 79.37 | 595,715 | +0.45(+0.57%) |
May 28, 2024 | 78.60 | 80.10 | 77.75 | 78.92 | 1,172,913 | +0.54(+0.69%) |
May 24, 2024 | 75.75 | 78.57 | 75.67 | 78.38 | 1,060,349 | +3.20(+4.26%) |
May 23, 2024 | 73.98 | 75.56 | 73.36 | 75.18 | 645,080 | +1.30(+1.76%) |
May 22, 2024 | 72.84 | 73.95 | 72.22 | 73.88 | 657,105 | +0.95(+1.30%) |
May 21, 2024 | 73.50 | 75.30 | 72.50 | 72.93 | 1,137,235 | -0.24(-0.33%) |
May 20, 2024 | 73.51 | 74.26 | 72.63 | 73.17 | 892,992 | -0.19(-0.26%) |
May 17, 2024 | 73.47 | 73.90 | 72.19 | 73.36 | 930,609 | -0.15(-0.20%) |
May 16, 2024 | 72.66 | 74.41 | 72.65 | 73.51 | 1,098,007 | +0.89(+1.23%) |
May 15, 2024 | 73.53 | 74.16 | 72.37 | 72.62 | 961,200 | -0.65(-0.89%) |
May 14, 2024 | 75.27 | 75.67 | 72.82 | 73.27 | 1,168,686 | -1.23(-1.65%) |
May 13, 2024 | 78.21 | 79.79 | 74.25 | 74.50 | 1,103,438 | -3.34(-4.29%) |
May 10, 2024 | 78.64 | 78.68 | 77.36 | 77.84 | 575,457 | -0.88(-1.12%) |
May 09, 2024 | 78.93 | 79.90 | 78.64 | 78.72 | 671,718 | +0.12(+0.15%) |
May 08, 2024 | 79.24 | 80.37 | 78.05 | 78.60 | 728,271 | -0.91(-1.14%) |
May 07, 2024 | 78.87 | 80.16 | 78.87 | 79.51 | 688,685 | +0.83(+1.05%) |
May 06, 2024 | 78.51 | 80.19 | 78.26 | 78.68 | 1,196,929 | +1.88(+2.45%) |
May 03, 2024 | 76.59 | 77.28 | 76.04 | 76.80 | 743,830 | +2.18(+2.92%) |
May 02, 2024 | 73.00 | 74.75 | 72.31 | 74.62 | 732,363 | +2.36(+3.27%) |