Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 100.32 | 100.43 | 98.89 | 99.08 | 205,488 | -0.83(-0.83%) |
Jul 26, 2024 | 101.24 | 101.72 | 99.35 | 99.91 | 257,400 | +0.61(+0.61%) |
Jul 25, 2024 | 97.31 | 101.91 | 96.70 | 99.30 | 397,341 | +2.73(+2.83%) |
Jul 24, 2024 | 99.34 | 102.00 | 96.01 | 96.57 | 462,041 | -3.83(-3.81%) |
Jul 23, 2024 | 99.47 | 101.25 | 99.15 | 100.40 | 562,104 | +1.18(+1.19%) |
Jul 22, 2024 | 99.99 | 100.77 | 97.59 | 99.22 | 494,466 | -1.87(-1.85%) |
Jul 19, 2024 | 101.62 | 102.36 | 100.95 | 101.09 | 195,879 | -0.71(-0.70%) |
Jul 18, 2024 | 102.04 | 105.94 | 101.16 | 101.80 | 355,290 | -0.68(-0.66%) |
Jul 17, 2024 | 102.20 | 104.85 | 102.12 | 102.48 | 547,916 | -0.78(-0.76%) |
Jul 16, 2024 | 102.27 | 103.72 | 101.25 | 103.26 | 465,482 | +2.50(+2.48%) |
Jul 15, 2024 | 100.78 | 102.57 | 100.44 | 100.76 | 448,335 | +0.64(+0.64%) |
Jul 12, 2024 | 98.98 | 100.93 | 98.61 | 100.12 | 297,453 | +1.66(+1.69%) |
Jul 11, 2024 | 95.10 | 98.87 | 94.08 | 98.46 | 310,657 | +5.80(+6.26%) |
Jul 10, 2024 | 92.28 | 92.71 | 91.05 | 92.66 | 153,757 | +1.68(+1.85%) |
Jul 09, 2024 | 91.40 | 92.56 | 90.26 | 90.98 | 223,694 | -0.91(-0.99%) |
Jul 08, 2024 | 93.34 | 93.69 | 91.77 | 91.89 | 157,482 | -0.62(-0.67%) |
Jul 05, 2024 | 93.45 | 94.11 | 92.10 | 92.51 | 130,149 | -1.42(-1.51%) |
Jul 03, 2024 | 93.25 | 94.55 | 92.55 | 93.93 | 69,924 | +0.98(+1.05%) |
Jul 02, 2024 | 92.60 | 93.30 | 92.40 | 92.95 | 165,842 | +0.65(+0.70%) |
Jul 01, 2024 | 94.60 | 95.18 | 91.50 | 92.30 | 236,471 | -2.30(-2.43%) |
Jun 28, 2024 | 93.80 | 94.90 | 92.87 | 94.60 | 1,394,517 | +1.93(+2.08%) |
Jun 27, 2024 | 92.22 | 92.82 | 91.70 | 92.67 | 117,954 | +0.84(+0.91%) |
Jun 26, 2024 | 91.97 | 92.60 | 91.33 | 91.83 | 111,912 | -1.04(-1.12%) |
Jun 25, 2024 | 93.40 | 93.78 | 92.59 | 92.87 | 177,166 | -0.40(-0.43%) |
Jun 24, 2024 | 93.01 | 93.97 | 92.10 | 93.27 | 208,744 | +0.93(+1.01%) |
Jun 21, 2024 | 91.87 | 92.56 | 90.85 | 92.34 | 318,973 | +0.46(+0.50%) |
Jun 20, 2024 | 91.98 | 92.70 | 91.08 | 91.88 | 117,245 | -0.80(-0.86%) |
Jun 18, 2024 | 92.42 | 93.46 | 92.23 | 92.68 | 173,463 | +0.55(+0.60%) |
Jun 17, 2024 | 90.89 | 92.17 | 90.76 | 92.13 | 105,568 | +0.69(+0.75%) |
Jun 14, 2024 | 91.25 | 92.42 | 91.01 | 91.44 | 128,345 | -1.29(-1.39%) |
Jun 13, 2024 | 92.71 | 93.19 | 91.42 | 92.73 | 191,961 | -0.05(-0.05%) |
Jun 12, 2024 | 91.86 | 94.55 | 91.66 | 92.78 | 286,421 | +4.33(+4.90%) |
Jun 11, 2024 | 88.39 | 88.92 | 87.72 | 88.45 | 161,133 | -0.55(-0.62%) |
Jun 10, 2024 | 88.37 | 89.46 | 87.98 | 89.00 | 127,669 | -0.34(-0.38%) |
Jun 07, 2024 | 89.39 | 89.98 | 88.57 | 89.34 | 152,798 | -1.23(-1.36%) |
Jun 06, 2024 | 91.97 | 92.07 | 90.17 | 90.57 | 107,760 | -1.68(-1.82%) |
Jun 05, 2024 | 91.04 | 92.28 | 90.29 | 92.25 | 113,868 | +1.71(+1.89%) |
Jun 04, 2024 | 90.20 | 91.14 | 90.14 | 90.54 | 153,850 | -0.36(-0.40%) |
Jun 03, 2024 | 91.84 | 91.84 | 89.60 | 90.90 | 169,646 | +0.25(+0.28%) |
May 31, 2024 | 90.85 | 90.85 | 89.42 | 90.65 | 183,951 | +0.12(+0.13%) |
May 30, 2024 | 90.14 | 91.24 | 89.87 | 90.53 | 144,737 | +1.37(+1.54%) |
May 29, 2024 | 89.31 | 89.84 | 88.42 | 89.16 | 229,321 | -1.69(-1.86%) |
May 28, 2024 | 91.53 | 92.03 | 90.16 | 90.85 | 203,112 | -0.44(-0.48%) |
May 24, 2024 | 90.84 | 91.84 | 90.46 | 91.29 | 177,963 | +1.19(+1.32%) |
May 23, 2024 | 91.41 | 91.73 | 89.83 | 90.10 | 223,353 | -0.98(-1.08%) |
May 22, 2024 | 93.97 | 94.04 | 90.52 | 91.08 | 248,030 | -2.84(-3.02%) |
May 21, 2024 | 93.78 | 94.80 | 93.41 | 93.92 | 136,748 | -0.11(-0.12%) |
May 20, 2024 | 93.42 | 94.75 | 93.23 | 94.03 | 169,359 | +0.66(+0.71%) |
May 17, 2024 | 93.55 | 93.97 | 92.61 | 93.37 | 135,883 | +0.09(+0.10%) |
May 16, 2024 | 93.69 | 94.13 | 92.98 | 93.28 | 128,693 | -0.60(-0.64%) |
May 15, 2024 | 92.00 | 93.92 | 91.51 | 93.88 | 203,631 | +2.52(+2.76%) |
May 14, 2024 | 91.33 | 91.84 | 90.04 | 91.36 | 224,264 | +0.92(+1.02%) |
May 13, 2024 | 93.88 | 93.88 | 90.00 | 90.44 | 285,831 | -2.67(-2.87%) |
May 10, 2024 | 93.88 | 93.88 | 91.08 | 93.11 | 208,854 | -0.39(-0.42%) |
May 09, 2024 | 91.93 | 94.12 | 91.93 | 93.50 | 197,372 | +1.94(+2.11%) |
May 08, 2024 | 91.18 | 91.94 | 90.74 | 91.56 | 128,538 | -0.34(-0.37%) |
May 07, 2024 | 92.31 | 93.35 | 91.69 | 91.90 | 269,817 | -0.79(-0.85%) |
May 06, 2024 | 91.95 | 94.02 | 91.54 | 92.69 | 262,687 | +2.05(+2.26%) |
May 03, 2024 | 90.21 | 91.07 | 89.49 | 90.65 | 283,426 | +2.91(+3.32%) |
May 02, 2024 | 86.97 | 87.76 | 86.00 | 87.73 | 184,573 | +1.71(+1.98%) |