Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 94.66 | 94.66 | 91.69 | 91.97 | 342,300 | -0.58(-0.63%) |
Jul 25, 2024 | 92.56 | 94.42 | 91.76 | 92.55 | 252,301 | +0.13(+0.14%) |
Jul 24, 2024 | 95.02 | 95.85 | 92.29 | 92.42 | 197,940 | -3.38(-3.53%) |
Jul 23, 2024 | 94.93 | 96.74 | 93.90 | 95.80 | 200,787 | +0.85(+0.90%) |
Jul 22, 2024 | 92.56 | 95.17 | 92.28 | 94.95 | 243,009 | +3.11(+3.39%) |
Jul 19, 2024 | 94.59 | 94.74 | 91.74 | 91.84 | 185,344 | -2.70(-2.86%) |
Jul 18, 2024 | 95.72 | 98.02 | 94.16 | 94.54 | 243,671 | -1.11(-1.16%) |
Jul 17, 2024 | 97.60 | 97.92 | 95.54 | 95.65 | 421,433 | -3.13(-3.17%) |
Jul 16, 2024 | 97.86 | 99.07 | 97.42 | 98.78 | 312,280 | +1.95(+2.01%) |
Jul 15, 2024 | 96.77 | 98.72 | 96.41 | 96.83 | 271,671 | +0.80(+0.83%) |
Jul 12, 2024 | 95.61 | 97.50 | 95.41 | 96.03 | 206,471 | +1.48(+1.57%) |
Jul 11, 2024 | 93.89 | 95.42 | 92.69 | 94.55 | 294,606 | +2.22(+2.40%) |
Jul 10, 2024 | 91.26 | 92.61 | 91.04 | 92.33 | 191,139 | +2.00(+2.21%) |
Jul 09, 2024 | 91.44 | 91.69 | 90.22 | 90.33 | 150,519 | -1.47(-1.60%) |
Jul 08, 2024 | 91.73 | 92.70 | 91.53 | 91.80 | 226,311 | +0.91(+1.00%) |
Jul 05, 2024 | 92.91 | 92.91 | 90.87 | 90.89 | 195,687 | -1.41(-1.53%) |
Jul 03, 2024 | 92.82 | 93.06 | 91.99 | 92.30 | 77,049 | +0.43(+0.47%) |
Jul 02, 2024 | 91.64 | 92.40 | 90.65 | 91.87 | 205,958 | +0.32(+0.35%) |
Jul 01, 2024 | 94.48 | 94.98 | 91.02 | 91.55 | 254,798 | -2.25(-2.40%) |
Jun 28, 2024 | 93.30 | 94.26 | 92.69 | 93.80 | 628,130 | +1.67(+1.81%) |
Jun 27, 2024 | 94.29 | 95.79 | 92.09 | 92.13 | 297,825 | -0.93(-1.00%) |
Jun 26, 2024 | 92.57 | 93.12 | 91.60 | 93.06 | 184,438 | -0.14(-0.15%) |
Jun 25, 2024 | 93.96 | 93.96 | 91.47 | 93.20 | 260,682 | -1.02(-1.08%) |
Jun 24, 2024 | 95.79 | 96.85 | 94.16 | 94.22 | 276,451 | -0.93(-0.98%) |
Jun 21, 2024 | 94.40 | 95.31 | 93.14 | 95.15 | 1,044,987 | +1.13(+1.20%) |
Jun 20, 2024 | 95.83 | 97.73 | 93.87 | 94.02 | 504,194 | -2.01(-2.09%) |
Jun 18, 2024 | 96.75 | 96.80 | 95.35 | 96.03 | 267,680 | -0.32(-0.33%) |
Jun 17, 2024 | 94.43 | 96.69 | 94.15 | 96.35 | 274,261 | +1.64(+1.73%) |
Jun 14, 2024 | 96.48 | 96.48 | 94.09 | 94.71 | 255,829 | -3.09(-3.16%) |
Jun 13, 2024 | 96.64 | 98.39 | 96.28 | 97.80 | 421,830 | +0.92(+0.95%) |
Jun 12, 2024 | 96.32 | 98.36 | 96.03 | 96.88 | 293,077 | +3.51(+3.76%) |
Jun 11, 2024 | 93.12 | 94.15 | 92.53 | 93.37 | 237,147 | -0.68(-0.72%) |
Jun 10, 2024 | 93.49 | 94.88 | 93.49 | 94.05 | 168,162 | -0.66(-0.70%) |
Jun 07, 2024 | 94.88 | 95.55 | 93.91 | 94.71 | 144,407 | -0.73(-0.76%) |
Jun 06, 2024 | 96.15 | 96.93 | 94.64 | 95.44 | 311,370 | -1.23(-1.27%) |
Jun 05, 2024 | 94.84 | 97.29 | 93.75 | 96.67 | 198,024 | +2.65(+2.82%) |
Jun 04, 2024 | 94.33 | 96.27 | 93.97 | 94.02 | 254,908 | -1.07(-1.12%) |
Jun 03, 2024 | 96.07 | 96.07 | 93.01 | 95.09 | 187,904 | -0.55(-0.57%) |
May 31, 2024 | 95.55 | 95.70 | 93.96 | 95.64 | 255,921 | +0.22(+0.23%) |
May 30, 2024 | 94.55 | 95.65 | 94.22 | 95.42 | 197,708 | +1.16(+1.23%) |
May 29, 2024 | 95.68 | 96.51 | 94.19 | 94.26 | 258,802 | -2.48(-2.56%) |
May 28, 2024 | 98.16 | 98.55 | 96.46 | 96.74 | 199,227 | -0.80(-0.82%) |
May 24, 2024 | 97.45 | 97.80 | 96.55 | 97.54 | 229,527 | +1.08(+1.12%) |
May 23, 2024 | 96.75 | 97.40 | 95.63 | 96.46 | 256,422 | +0.29(+0.30%) |
May 22, 2024 | 94.73 | 96.17 | 94.57 | 96.17 | 218,119 | +1.34(+1.41%) |
May 21, 2024 | 93.78 | 94.85 | 93.58 | 94.83 | 131,481 | +0.45(+0.48%) |
May 20, 2024 | 93.46 | 95.20 | 93.46 | 94.38 | 192,011 | +0.93(+0.99%) |
May 17, 2024 | 93.82 | 94.18 | 92.58 | 93.45 | 165,550 | +0.12(+0.13%) |
May 16, 2024 | 95.17 | 95.34 | 93.32 | 93.33 | 182,756 | -1.77(-1.86%) |
May 15, 2024 | 93.76 | 95.35 | 93.00 | 95.10 | 215,579 | +2.10(+2.26%) |
May 14, 2024 | 93.22 | 93.23 | 92.28 | 93.00 | 173,092 | +0.98(+1.06%) |
May 13, 2024 | 92.95 | 93.42 | 92.00 | 92.02 | 142,009 | -0.43(-0.46%) |
May 10, 2024 | 92.01 | 92.81 | 91.51 | 92.45 | 169,047 | +0.67(+0.73%) |
May 09, 2024 | 91.80 | 92.30 | 91.17 | 91.78 | 182,710 | +0.37(+0.40%) |
May 08, 2024 | 89.77 | 91.55 | 89.31 | 91.41 | 186,552 | +1.05(+1.16%) |
May 07, 2024 | 88.04 | 90.88 | 87.75 | 90.36 | 283,033 | +2.63(+3.00%) |
May 06, 2024 | 88.86 | 90.26 | 87.38 | 87.73 | 208,259 | -0.45(-0.51%) |
May 03, 2024 | 90.95 | 91.10 | 87.25 | 88.18 | 278,960 | -0.68(-0.76%) |
May 02, 2024 | 88.26 | 88.89 | 86.39 | 88.86 | 467,977 | +7.59(+9.33%) |