Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 89.27 | 90.60 | 89.27 | 89.91 | 431,476 | -0.55(-0.61%) |
Jul 16, 2024 | 87.18 | 90.70 | 87.17 | 90.46 | 561,893 | +3.70(+4.26%) |
Jul 15, 2024 | 87.42 | 88.01 | 86.00 | 86.76 | 302,233 | -0.27(-0.31%) |
Jul 12, 2024 | 88.73 | 89.21 | 86.94 | 87.03 | 375,383 | -1.16(-1.32%) |
Jul 11, 2024 | 86.75 | 88.48 | 85.70 | 88.19 | 457,554 | +2.72(+3.18%) |
Jul 10, 2024 | 82.04 | 85.89 | 81.64 | 85.47 | 567,355 | +4.04(+4.96%) |
Jul 09, 2024 | 81.50 | 82.32 | 81.32 | 81.43 | 357,065 | -0.35(-0.43%) |
Jul 08, 2024 | 82.90 | 83.63 | 81.38 | 81.78 | 266,824 | -0.35(-0.43%) |
Jul 05, 2024 | 82.62 | 82.90 | 81.38 | 82.13 | 572,506 | -1.04(-1.25%) |
Jul 03, 2024 | 84.29 | 84.75 | 82.68 | 83.17 | 211,043 | -0.45(-0.54%) |
Jul 02, 2024 | 83.67 | 83.94 | 82.10 | 83.62 | 397,674 | -0.12(-0.14%) |
Jul 01, 2024 | 87.50 | 87.98 | 82.40 | 83.74 | 580,102 | -3.58(-4.10%) |
Jun 28, 2024 | 83.71 | 87.39 | 83.66 | 87.32 | 745,171 | +4.00(+4.80%) |
Jun 27, 2024 | 83.23 | 84.00 | 82.12 | 83.32 | 457,887 | +0.23(+0.28%) |
Jun 26, 2024 | 84.41 | 84.53 | 82.87 | 83.09 | 430,196 | -1.83(-2.15%) |
Jun 25, 2024 | 85.17 | 85.64 | 84.09 | 84.92 | 284,675 | -0.25(-0.29%) |
Jun 24, 2024 | 85.44 | 86.13 | 84.88 | 85.17 | 306,054 | +0.02(+0.02%) |
Jun 21, 2024 | 84.61 | 85.16 | 83.99 | 85.15 | 537,403 | +0.42(+0.50%) |
Jun 20, 2024 | 84.91 | 86.32 | 84.56 | 84.73 | 303,718 | -0.55(-0.64%) |
Jun 18, 2024 | 86.89 | 87.55 | 85.23 | 85.28 | 317,592 | -1.46(-1.68%) |
Jun 17, 2024 | 84.68 | 86.99 | 84.68 | 86.74 | 363,271 | +1.60(+1.88%) |
Jun 14, 2024 | 86.38 | 86.42 | 84.35 | 85.14 | 456,788 | -2.92(-3.32%) |
Jun 13, 2024 | 88.92 | 89.24 | 87.03 | 88.06 | 382,130 | -1.53(-1.71%) |
Jun 12, 2024 | 89.21 | 91.61 | 88.68 | 89.59 | 456,926 | +2.23(+2.55%) |
Jun 11, 2024 | 88.81 | 88.81 | 86.95 | 87.36 | 462,958 | -2.08(-2.33%) |
Jun 10, 2024 | 87.57 | 89.71 | 87.12 | 89.44 | 322,028 | +0.86(+0.97%) |
Jun 07, 2024 | 89.03 | 89.03 | 87.59 | 88.58 | 447,582 | -1.71(-1.89%) |
Jun 06, 2024 | 87.62 | 90.73 | 86.70 | 90.29 | 534,312 | +2.31(+2.63%) |
Jun 05, 2024 | 89.79 | 90.45 | 87.76 | 87.98 | 713,177 | -1.34(-1.50%) |
Jun 04, 2024 | 86.87 | 89.50 | 86.82 | 89.32 | 956,661 | +1.64(+1.87%) |
Jun 03, 2024 | 91.20 | 91.20 | 87.44 | 87.68 | 657,751 | -2.59(-2.87%) |
May 31, 2024 | 92.00 | 92.79 | 89.81 | 90.27 | 659,951 | -1.44(-1.57%) |
May 30, 2024 | 91.49 | 92.15 | 90.69 | 91.71 | 232,713 | +0.58(+0.64%) |
May 29, 2024 | 91.74 | 91.89 | 90.29 | 91.13 | 296,149 | -2.22(-2.38%) |
May 28, 2024 | 94.00 | 94.61 | 92.73 | 93.35 | 327,773 | +0.11(+0.12%) |
May 24, 2024 | 90.73 | 93.54 | 90.28 | 93.24 | 351,439 | +3.02(+3.35%) |
May 23, 2024 | 92.65 | 92.87 | 90.05 | 90.22 | 429,143 | -2.54(-2.74%) |
May 22, 2024 | 94.13 | 94.98 | 92.42 | 92.76 | 432,958 | -1.37(-1.46%) |
May 21, 2024 | 97.09 | 97.25 | 94.03 | 94.13 | 377,917 | -3.14(-3.23%) |
May 20, 2024 | 97.21 | 98.55 | 96.49 | 97.27 | 269,278 | -0.12(-0.12%) |
May 17, 2024 | 99.16 | 99.16 | 97.32 | 97.39 | 200,118 | -1.77(-1.78%) |
May 16, 2024 | 99.41 | 100.35 | 98.70 | 99.16 | 228,446 | +0.00(+0.00%) |
May 15, 2024 | 100.50 | 100.52 | 98.23 | 99.16 | 359,893 | -0.64(-0.65%) |
May 14, 2024 | 100.70 | 101.57 | 99.09 | 99.80 | 334,484 | +0.36(+0.36%) |
May 13, 2024 | 99.32 | 100.97 | 99.01 | 99.45 | 347,163 | +0.74(+0.75%) |
May 10, 2024 | 98.82 | 99.06 | 96.52 | 98.70 | 365,357 | +0.13(+0.13%) |
May 09, 2024 | 96.97 | 98.66 | 95.29 | 98.57 | 443,164 | +2.85(+2.97%) |
May 08, 2024 | 97.18 | 97.80 | 95.11 | 95.73 | 812,840 | -2.63(-2.67%) |
May 07, 2024 | 98.17 | 102.63 | 98.01 | 98.36 | 889,910 | +1.63(+1.68%) |
May 06, 2024 | 97.71 | 98.23 | 96.55 | 96.73 | 528,081 | +0.33(+0.34%) |
May 03, 2024 | 98.93 | 99.94 | 96.37 | 96.40 | 330,623 | -0.48(-0.49%) |
May 02, 2024 | 96.13 | 97.06 | 95.21 | 96.88 | 216,175 | +2.27(+2.40%) |