Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 94.36 | 95.18 | 91.89 | 93.48 | 1,321,754 | +0.37(+0.40%) |
Jul 25, 2024 | 92.75 | 95.06 | 90.92 | 93.11 | 1,565,457 | +0.42(+0.45%) |
Jul 24, 2024 | 94.76 | 96.30 | 92.42 | 92.69 | 1,631,546 | -3.36(-3.50%) |
Jul 23, 2024 | 95.00 | 97.24 | 94.78 | 96.05 | 1,121,136 | +1.03(+1.08%) |
Jul 22, 2024 | 94.94 | 96.99 | 94.00 | 95.02 | 1,293,250 | +0.99(+1.05%) |
Jul 19, 2024 | 94.53 | 94.72 | 92.64 | 94.03 | 1,412,036 | +0.11(+0.12%) |
Jul 18, 2024 | 96.75 | 96.75 | 93.25 | 93.92 | 1,758,963 | -2.27(-2.36%) |
Jul 17, 2024 | 99.04 | 99.42 | 95.90 | 96.19 | 1,726,261 | -4.20(-4.18%) |
Jul 16, 2024 | 99.40 | 100.73 | 98.26 | 100.39 | 1,771,255 | +1.92(+1.95%) |
Jul 15, 2024 | 97.00 | 99.24 | 96.28 | 98.47 | 1,568,168 | +2.39(+2.49%) |
Jul 12, 2024 | 93.19 | 96.42 | 92.82 | 96.08 | 1,603,302 | +2.83(+3.03%) |
Jul 11, 2024 | 93.88 | 95.87 | 92.84 | 93.25 | 1,109,920 | +0.46(+0.50%) |
Jul 10, 2024 | 95.00 | 95.00 | 91.14 | 92.79 | 1,442,083 | -1.85(-1.95%) |
Jul 09, 2024 | 98.00 | 98.32 | 91.60 | 94.64 | 2,134,168 | -3.41(-3.48%) |
Jul 08, 2024 | 96.14 | 98.25 | 95.77 | 98.05 | 2,013,348 | +1.70(+1.76%) |
Jul 05, 2024 | 93.08 | 96.55 | 92.79 | 96.35 | 1,239,115 | +2.56(+2.73%) |
Jul 03, 2024 | 94.01 | 94.77 | 93.41 | 93.79 | 563,728 | +0.18(+0.19%) |
Jul 02, 2024 | 94.84 | 96.22 | 93.14 | 93.61 | 1,113,530 | -0.94(-0.99%) |
Jul 01, 2024 | 93.14 | 94.63 | 92.02 | 94.55 | 1,423,367 | +0.94(+1.00%) |
Jun 28, 2024 | 92.80 | 95.29 | 92.60 | 93.61 | 3,900,390 | +1.24(+1.34%) |
Jun 27, 2024 | 88.11 | 92.59 | 88.09 | 92.37 | 1,864,553 | +4.07(+4.61%) |
Jun 26, 2024 | 88.54 | 89.36 | 88.13 | 88.30 | 677,477 | -0.60(-0.67%) |
Jun 25, 2024 | 88.50 | 89.25 | 87.67 | 88.90 | 1,391,100 | +0.55(+0.62%) |
Jun 24, 2024 | 86.51 | 88.68 | 86.35 | 88.35 | 1,885,895 | +1.44(+1.66%) |
Jun 21, 2024 | 86.32 | 87.18 | 85.80 | 86.91 | 3,128,945 | +0.39(+0.45%) |
Jun 20, 2024 | 87.15 | 87.99 | 85.73 | 86.52 | 1,604,579 | -1.02(-1.17%) |
Jun 18, 2024 | 89.44 | 89.99 | 87.41 | 87.54 | 1,336,165 | -2.24(-2.49%) |
Jun 17, 2024 | 89.04 | 90.45 | 88.33 | 89.78 | 1,500,465 | +0.02(+0.02%) |
Jun 14, 2024 | 88.41 | 90.47 | 87.92 | 89.76 | 1,500,850 | +1.52(+1.72%) |
Jun 13, 2024 | 88.83 | 89.42 | 87.37 | 88.24 | 1,264,121 | -1.05(-1.18%) |
Jun 12, 2024 | 90.57 | 91.68 | 88.89 | 89.29 | 1,645,328 | +0.15(+0.17%) |
Jun 11, 2024 | 88.95 | 89.83 | 88.29 | 89.14 | 1,517,551 | +0.03(+0.03%) |
Jun 10, 2024 | 86.82 | 89.32 | 86.54 | 89.11 | 2,089,970 | +1.69(+1.93%) |
Jun 07, 2024 | 87.25 | 87.71 | 86.11 | 87.42 | 1,016,412 | -0.27(-0.31%) |
Jun 06, 2024 | 88.27 | 89.28 | 87.56 | 87.69 | 1,193,791 | -0.82(-0.93%) |
Jun 05, 2024 | 87.51 | 88.95 | 87.01 | 88.51 | 1,529,239 | +1.89(+2.18%) |
Jun 04, 2024 | 88.10 | 89.10 | 86.52 | 86.62 | 1,694,749 | -1.88(-2.12%) |
Jun 03, 2024 | 90.49 | 91.73 | 87.40 | 88.50 | 2,332,975 | -0.18(-0.20%) |
May 31, 2024 | 89.21 | 91.59 | 86.25 | 88.68 | 4,041,455 | -0.13(-0.15%) |
May 30, 2024 | 100.94 | 101.50 | 87.82 | 88.81 | 9,805,821 | -7.55(-7.84%) |
May 29, 2024 | 95.02 | 97.16 | 94.79 | 96.36 | 5,143,556 | +0.21(+0.22%) |
May 28, 2024 | 98.00 | 98.34 | 95.14 | 96.15 | 2,605,913 | -1.01(-1.04%) |
May 24, 2024 | 98.32 | 98.39 | 96.72 | 97.16 | 1,432,494 | -1.58(-1.60%) |
May 23, 2024 | 102.04 | 102.75 | 98.41 | 98.74 | 1,696,667 | -2.13(-2.11%) |
May 22, 2024 | 101.38 | 101.97 | 100.30 | 100.87 | 791,975 | -0.51(-0.50%) |
May 21, 2024 | 101.71 | 102.33 | 101.30 | 101.38 | 950,852 | -1.25(-1.22%) |
May 20, 2024 | 102.85 | 103.25 | 101.25 | 102.63 | 1,064,699 | -0.33(-0.32%) |
May 17, 2024 | 100.94 | 104.11 | 100.54 | 102.96 | 2,727,522 | +2.22(+2.20%) |
May 16, 2024 | 99.09 | 100.79 | 98.75 | 100.74 | 1,161,135 | +1.47(+1.48%) |
May 15, 2024 | 99.03 | 100.49 | 98.32 | 99.27 | 1,473,602 | +1.38(+1.41%) |
May 14, 2024 | 99.01 | 99.57 | 97.51 | 97.89 | 933,322 | -0.51(-0.52%) |
May 13, 2024 | 98.00 | 99.24 | 97.42 | 98.40 | 1,523,075 | +0.98(+1.01%) |
May 10, 2024 | 98.20 | 98.85 | 96.50 | 97.42 | 1,227,916 | -0.70(-0.71%) |
May 09, 2024 | 97.50 | 98.12 | 96.60 | 98.12 | 763,468 | +0.58(+0.59%) |
May 08, 2024 | 97.24 | 98.12 | 96.31 | 97.54 | 1,388,924 | -1.02(-1.03%) |
May 07, 2024 | 98.64 | 99.65 | 97.95 | 98.56 | 1,081,779 | -0.69(-0.70%) |
May 06, 2024 | 97.83 | 99.47 | 96.93 | 99.25 | 1,608,752 | +2.70(+2.80%) |
May 03, 2024 | 96.90 | 97.73 | 94.97 | 96.55 | 983,558 | +1.07(+1.12%) |
May 02, 2024 | 94.35 | 95.60 | 92.37 | 95.48 | 1,245,185 | +2.14(+2.29%) |