Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.96 | 100.07 | 99.07 | 99.24 | 779,013 | -0.72(-0.72%) |
Jul 18, 2024 | 100.99 | 101.88 | 99.70 | 99.96 | 126,816 | -1.40(-1.38%) |
Jul 17, 2024 | 100.47 | 101.47 | 100.47 | 101.36 | 1,163,103 | +0.58(+0.58%) |
Jul 16, 2024 | 99.62 | 100.78 | 99.62 | 100.78 | 572,960 | +1.34(+1.35%) |
Jul 15, 2024 | 98.20 | 99.63 | 98.20 | 99.44 | 291,771 | +1.50(+1.53%) |
Jul 12, 2024 | 97.51 | 98.29 | 97.30 | 97.94 | 838,639 | +0.23(+0.24%) |
Jul 11, 2024 | 96.94 | 97.76 | 96.75 | 97.71 | 168,646 | +1.01(+1.04%) |
Jul 10, 2024 | 95.87 | 96.72 | 95.82 | 96.70 | 495,827 | +0.86(+0.90%) |
Jul 09, 2024 | 95.12 | 96.45 | 95.03 | 95.84 | 45,996 | +0.78(+0.82%) |
Jul 08, 2024 | 95.34 | 95.81 | 94.92 | 95.06 | 53,567 | +0.03(+0.03%) |
Jul 05, 2024 | 95.30 | 95.30 | 94.58 | 95.03 | 47,929 | -0.35(-0.37%) |
Jul 03, 2024 | 95.76 | 95.88 | 95.34 | 95.38 | 39,757 | -0.28(-0.29%) |
Jul 02, 2024 | 94.66 | 95.71 | 94.63 | 95.66 | 77,039 | +0.80(+0.84%) |
Jul 01, 2024 | 95.17 | 95.50 | 94.54 | 94.86 | 118,502 | +0.29(+0.31%) |
Jun 28, 2024 | 94.37 | 95.02 | 94.21 | 94.57 | 98,739 | +0.51(+0.54%) |
Jun 27, 2024 | 93.54 | 94.06 | 93.47 | 94.06 | 376,589 | +0.24(+0.26%) |
Jun 26, 2024 | 93.97 | 93.97 | 93.28 | 93.82 | 39,873 | -0.44(-0.47%) |
Jun 25, 2024 | 94.85 | 95.08 | 94.15 | 94.26 | 39,936 | -0.72(-0.76%) |
Jun 24, 2024 | 94.26 | 95.46 | 94.18 | 94.98 | 57,630 | +0.98(+1.04%) |
Jun 21, 2024 | 94.19 | 94.19 | 93.46 | 94.00 | 700,935 | -0.41(-0.43%) |
Jun 20, 2024 | 93.89 | 94.65 | 93.81 | 94.41 | 126,634 | +0.45(+0.48%) |
Jun 18, 2024 | 93.27 | 94.06 | 93.20 | 93.96 | 1,239,739 | +0.59(+0.63%) |
Jun 17, 2024 | 92.43 | 93.43 | 92.39 | 93.37 | 1,227,686 | +0.78(+0.84%) |
Jun 14, 2024 | 92.20 | 92.67 | 92.00 | 92.59 | 71,598 | -0.30(-0.32%) |
Jun 13, 2024 | 93.10 | 93.10 | 92.42 | 92.89 | 55,617 | -0.40(-0.43%) |
Jun 12, 2024 | 93.78 | 94.11 | 93.10 | 93.29 | 80,601 | +0.52(+0.56%) |
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 53,480 | -1.12(-1.19%) |
Jun 10, 2024 | 93.55 | 94.03 | 93.20 | 93.89 | 37,106 | -0.09(-0.10%) |
Jun 07, 2024 | 93.47 | 94.60 | 93.47 | 93.98 | 90,659 | +0.21(+0.22%) |
Jun 06, 2024 | 94.20 | 94.28 | 93.50 | 93.77 | 39,239 | -0.34(-0.36%) |
Jun 05, 2024 | 94.00 | 94.11 | 93.34 | 94.11 | 48,451 | +0.38(+0.40%) |
Jun 04, 2024 | 93.82 | 94.51 | 93.43 | 93.73 | 367,489 | -0.82(-0.86%) |
Jun 03, 2024 | 95.14 | 95.14 | 93.59 | 94.55 | 129,118 | -0.40(-0.42%) |
May 31, 2024 | 94.08 | 94.97 | 93.70 | 94.95 | 34,870 | +1.22(+1.30%) |
May 30, 2024 | 93.11 | 93.84 | 93.07 | 93.73 | 28,245 | +0.76(+0.81%) |
May 29, 2024 | 93.09 | 93.26 | 92.77 | 92.97 | 75,799 | -1.00(-1.06%) |
May 28, 2024 | 94.66 | 94.71 | 93.69 | 93.97 | 34,202 | -0.95(-1.00%) |
May 24, 2024 | 94.39 | 94.92 | 94.39 | 94.92 | 55,555 | +0.94(+1.00%) |
May 23, 2024 | 95.49 | 95.49 | 93.82 | 93.98 | 41,980 | -1.59(-1.66%) |
May 22, 2024 | 95.79 | 96.27 | 95.35 | 95.56 | 39,089 | -0.47(-0.49%) |
May 21, 2024 | 95.35 | 96.11 | 95.35 | 96.03 | 43,075 | +0.73(+0.76%) |
May 20, 2024 | 96.38 | 96.42 | 95.29 | 95.31 | 48,173 | -1.24(-1.28%) |
May 17, 2024 | 95.99 | 96.54 | 95.99 | 96.54 | 43,186 | +0.69(+0.72%) |
May 16, 2024 | 96.11 | 96.27 | 95.81 | 95.85 | 53,794 | -0.12(-0.12%) |
May 15, 2024 | 95.32 | 96.01 | 95.32 | 95.97 | 78,541 | +0.93(+0.98%) |
May 14, 2024 | 94.57 | 95.14 | 94.48 | 95.05 | 69,563 | +0.70(+0.74%) |
May 13, 2024 | 95.18 | 95.22 | 94.35 | 94.35 | 63,787 | -0.55(-0.58%) |
May 10, 2024 | 94.78 | 94.98 | 94.73 | 94.90 | 83,428 | +0.34(+0.36%) |
May 09, 2024 | 93.67 | 94.56 | 93.58 | 94.56 | 111,727 | +0.80(+0.85%) |
May 08, 2024 | 93.15 | 93.95 | 93.13 | 93.76 | 73,036 | +0.32(+0.34%) |
May 07, 2024 | 93.43 | 93.84 | 93.36 | 93.44 | 198,053 | +0.13(+0.14%) |
May 06, 2024 | 92.68 | 93.32 | 92.62 | 93.31 | 107,639 | +1.13(+1.22%) |
May 03, 2024 | 92.31 | 92.43 | 91.85 | 92.19 | 57,590 | +0.36(+0.39%) |
May 02, 2024 | 92.00 | 92.13 | 91.17 | 91.83 | 77,635 | +0.45(+0.49%) |