Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 92.00 | 92.59 | 90.74 | 92.27 | 2,853,750 | +1.90(+2.10%) |
Jul 19, 2024 | 90.68 | 90.80 | 89.21 | 90.37 | 2,932,730 | -0.53(-0.58%) |
Jul 18, 2024 | 90.85 | 92.61 | 90.40 | 90.90 | 3,543,873 | -0.19(-0.21%) |
Jul 17, 2024 | 92.85 | 92.99 | 90.65 | 91.09 | 4,327,303 | -2.64(-2.82%) |
Jul 16, 2024 | 92.29 | 94.65 | 91.78 | 93.73 | 4,255,452 | +0.58(+0.62%) |
Jul 15, 2024 | 95.13 | 95.13 | 91.69 | 93.15 | 7,973,382 | -5.92(-5.98%) |
Jul 12, 2024 | 103.36 | 104.70 | 98.75 | 99.07 | 8,392,091 | -1.60(-1.59%) |
Jul 11, 2024 | 100.01 | 104.43 | 99.40 | 100.67 | 11,246,117 | +2.73(+2.79%) |
Jul 10, 2024 | 98.59 | 101.30 | 96.54 | 97.94 | 13,425,396 | +2.54(+2.66%) |
Jul 09, 2024 | 88.45 | 96.25 | 87.96 | 95.40 | 11,669,403 | +7.45(+8.47%) |
Jul 08, 2024 | 88.51 | 88.68 | 86.94 | 87.95 | 2,231,726 | -1.02(-1.15%) |
Jul 05, 2024 | 88.55 | 89.20 | 87.82 | 88.97 | 2,226,454 | -1.09(-1.21%) |
Jul 03, 2024 | 88.39 | 90.30 | 88.34 | 90.06 | 2,798,838 | +3.19(+3.67%) |
Jul 02, 2024 | 86.00 | 87.27 | 85.08 | 86.87 | 2,564,625 | +0.66(+0.77%) |
Jul 01, 2024 | 86.61 | 87.65 | 85.93 | 86.21 | 2,609,780 | -0.27(-0.31%) |
Jun 28, 2024 | 87.15 | 87.60 | 86.43 | 86.48 | 2,272,207 | -0.56(-0.64%) |
Jun 27, 2024 | 88.19 | 88.41 | 87.01 | 87.04 | 2,422,960 | -1.18(-1.34%) |
Jun 26, 2024 | 88.65 | 89.06 | 87.82 | 88.22 | 1,699,557 | -0.33(-0.37%) |
Jun 25, 2024 | 88.60 | 89.19 | 88.33 | 88.55 | 1,890,292 | -0.18(-0.20%) |
Jun 24, 2024 | 88.50 | 89.82 | 88.40 | 88.73 | 2,296,891 | +0.14(+0.16%) |
Jun 21, 2024 | 89.00 | 89.27 | 88.26 | 88.59 | 2,857,376 | -0.22(-0.25%) |
Jun 20, 2024 | 90.98 | 91.28 | 88.48 | 88.81 | 4,474,854 | -2.06(-2.27%) |
Jun 18, 2024 | 90.48 | 91.43 | 90.16 | 90.87 | 2,336,284 | -0.54(-0.59%) |
Jun 17, 2024 | 92.22 | 92.40 | 90.83 | 91.41 | 3,238,039 | -0.58(-0.63%) |
Jun 14, 2024 | 93.55 | 93.65 | 91.78 | 91.99 | 3,891,557 | -2.00(-2.13%) |
Jun 13, 2024 | 94.50 | 96.52 | 93.93 | 93.99 | 2,948,353 | -0.39(-0.41%) |
Jun 12, 2024 | 94.58 | 94.74 | 93.51 | 94.38 | 2,467,856 | +0.44(+0.46%) |
Jun 11, 2024 | 94.97 | 95.13 | 93.32 | 93.94 | 3,166,061 | -1.54(-1.61%) |
Jun 10, 2024 | 95.90 | 95.98 | 94.81 | 95.48 | 2,698,014 | -0.41(-0.43%) |
Jun 07, 2024 | 96.74 | 97.39 | 95.64 | 95.89 | 3,469,227 | -1.87(-1.91%) |
Jun 06, 2024 | 97.61 | 97.96 | 97.05 | 97.76 | 2,485,358 | +0.36(+0.37%) |
Jun 05, 2024 | 95.67 | 97.41 | 95.41 | 97.40 | 3,500,708 | +2.55(+2.69%) |
Jun 04, 2024 | 95.97 | 96.52 | 94.70 | 94.85 | 2,760,157 | -0.82(-0.86%) |
Jun 03, 2024 | 97.57 | 97.80 | 95.02 | 95.67 | 3,335,762 | -1.53(-1.57%) |
May 31, 2024 | 97.15 | 97.80 | 96.54 | 97.20 | 2,827,236 | -1.71(-1.73%) |
May 30, 2024 | 98.57 | 99.28 | 98.05 | 98.91 | 2,530,281 | +0.44(+0.45%) |
May 29, 2024 | 98.50 | 99.10 | 97.94 | 98.47 | 2,288,448 | -1.29(-1.29%) |
May 28, 2024 | 100.15 | 100.91 | 99.44 | 99.76 | 3,051,965 | -0.52(-0.52%) |
May 24, 2024 | 101.23 | 101.45 | 100.05 | 100.28 | 2,662,272 | -1.15(-1.13%) |
May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 3,260,560 | -0.98(-0.96%) |
May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 3,168,240 | -2.73(-2.60%) |
May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 3,737,475 | -3.73(-3.43%) |
May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 2,574,234 | -1.71(-1.55%) |
May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 6,284,961 | -2.01(-1.79%) |
May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 9,221,298 | +1.84(+1.66%) |
May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 4,113,255 | +1.33(+1.22%) |
May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 2,762,442 | -2.37(-2.12%) |
May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 3,632,123 | +3.13(+2.88%) |
May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 2,806,615 | -2.21(-1.99%) |
May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 1,401,700 | +1.27(+1.16%) |
May 08, 2024 | 108.19 | 109.92 | 107.90 | 109.60 | 1,682,504 | -0.93(-0.84%) |
May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 3,102,189 | -2.80(-2.47%) |
May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 1,880,715 | -0.08(-0.07%) |
May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 3,724,512 | +1.66(+1.49%) |
May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 6,901,983 | +7.43(+7.12%) |