Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 97.06 | 97.14 | 96.54 | 97.14 | 35,994 | +0.52(+0.53%) |
Jul 19, 2024 | 97.36 | 97.36 | 96.50 | 96.62 | 23,255 | -0.86(-0.88%) |
Jul 18, 2024 | 98.22 | 98.85 | 97.22 | 97.48 | 41,011 | -0.84(-0.86%) |
Jul 17, 2024 | 97.84 | 98.57 | 97.84 | 98.32 | 69,929 | +0.10(+0.10%) |
Jul 16, 2024 | 97.27 | 98.22 | 97.07 | 98.22 | 66,011 | +1.30(+1.34%) |
Jul 15, 2024 | 96.95 | 97.41 | 96.86 | 96.92 | 44,157 | +0.20(+0.21%) |
Jul 12, 2024 | 96.28 | 97.16 | 96.19 | 96.72 | 36,232 | +0.63(+0.66%) |
Jul 11, 2024 | 95.97 | 96.33 | 95.85 | 96.09 | 55,509 | +0.33(+0.34%) |
Jul 10, 2024 | 95.03 | 95.78 | 95.01 | 95.76 | 64,584 | +0.66(+0.69%) |
Jul 09, 2024 | 95.13 | 95.43 | 94.87 | 95.10 | 39,054 | +0.04(+0.04%) |
Jul 08, 2024 | 95.29 | 95.47 | 94.84 | 95.06 | 43,194 | +0.01(+0.01%) |
Jul 05, 2024 | 95.00 | 95.09 | 94.61 | 95.05 | 41,886 | +0.25(+0.26%) |
Jul 03, 2024 | 94.85 | 95.00 | 94.65 | 94.80 | 19,832 | +0.13(+0.14%) |
Jul 02, 2024 | 94.18 | 94.67 | 94.14 | 94.67 | 35,472 | +0.48(+0.51%) |
Jul 01, 2024 | 94.53 | 94.86 | 94.06 | 94.19 | 31,950 | -0.31(-0.33%) |
Jun 28, 2024 | 94.60 | 95.08 | 94.13 | 94.50 | 83,269 | -0.01(-0.01%) |
Jun 27, 2024 | 94.43 | 94.51 | 94.07 | 94.51 | 31,399 | +0.15(+0.16%) |
Jun 26, 2024 | 94.08 | 94.46 | 94.03 | 94.36 | 28,624 | +0.05(+0.05%) |
Jun 25, 2024 | 94.98 | 94.98 | 94.17 | 94.31 | 78,858 | -0.54(-0.57%) |
Jun 24, 2024 | 94.73 | 95.40 | 94.63 | 94.85 | 51,690 | +0.46(+0.49%) |
Jun 21, 2024 | 94.43 | 94.52 | 94.20 | 94.39 | 17,849 | +0.07(+0.07%) |
Jun 20, 2024 | 93.90 | 94.43 | 93.90 | 94.32 | 30,469 | +0.36(+0.38%) |
Jun 18, 2024 | 93.78 | 94.12 | 93.78 | 93.96 | 27,072 | +0.21(+0.22%) |
Jun 17, 2024 | 93.05 | 93.90 | 92.99 | 93.76 | 45,727 | +0.65(+0.70%) |
Jun 14, 2024 | 93.01 | 93.22 | 92.69 | 93.11 | 26,268 | -0.07(-0.08%) |
Jun 13, 2024 | 93.39 | 93.39 | 92.78 | 93.18 | 48,638 | -0.18(-0.19%) |
Jun 12, 2024 | 94.14 | 94.14 | 93.10 | 93.36 | 28,133 | +0.20(+0.21%) |
Jun 11, 2024 | 93.56 | 93.56 | 92.90 | 93.16 | 17,821 | -0.61(-0.65%) |
Jun 10, 2024 | 93.60 | 93.81 | 93.47 | 93.77 | 30,217 | +0.05(+0.05%) |
Jun 07, 2024 | 93.55 | 94.17 | 93.43 | 93.72 | 67,883 | +0.06(+0.07%) |
Jun 06, 2024 | 93.55 | 93.89 | 93.49 | 93.65 | 47,190 | +0.08(+0.09%) |
Jun 05, 2024 | 93.49 | 93.57 | 93.03 | 93.57 | 27,985 | +0.38(+0.41%) |
Jun 04, 2024 | 92.89 | 93.38 | 92.65 | 93.19 | 18,050 | +0.21(+0.23%) |
Jun 03, 2024 | 93.52 | 93.52 | 92.45 | 92.97 | 19,054 | -0.35(-0.38%) |
May 31, 2024 | 92.16 | 93.37 | 91.88 | 93.33 | 26,012 | +1.35(+1.47%) |
May 30, 2024 | 91.77 | 92.08 | 91.54 | 91.97 | 42,695 | +0.16(+0.17%) |
May 29, 2024 | 92.01 | 92.07 | 91.79 | 91.81 | 34,205 | -0.83(-0.89%) |
May 28, 2024 | 93.09 | 93.09 | 92.28 | 92.64 | 34,579 | -0.46(-0.49%) |
May 24, 2024 | 92.99 | 93.31 | 92.99 | 93.10 | 24,967 | +0.24(+0.26%) |
May 23, 2024 | 94.25 | 94.25 | 92.68 | 92.86 | 36,099 | -1.15(-1.23%) |
May 22, 2024 | 94.22 | 94.34 | 93.77 | 94.01 | 36,666 | -0.34(-0.36%) |
May 21, 2024 | 94.28 | 94.43 | 94.14 | 94.35 | 20,557 | +0.07(+0.07%) |
May 20, 2024 | 94.62 | 94.69 | 94.22 | 94.28 | 29,977 | -0.28(-0.29%) |
May 17, 2024 | 94.41 | 94.63 | 94.27 | 94.56 | 23,875 | +0.22(+0.23%) |
May 16, 2024 | 94.41 | 94.69 | 94.34 | 94.34 | 36,790 | -0.03(-0.03%) |
May 15, 2024 | 94.13 | 94.38 | 93.93 | 94.37 | 62,708 | +0.70(+0.74%) |
May 14, 2024 | 93.55 | 93.75 | 93.28 | 93.68 | 44,359 | +0.32(+0.34%) |
May 13, 2024 | 93.63 | 93.80 | 93.25 | 93.36 | 25,116 | +0.04(+0.04%) |
May 10, 2024 | 93.41 | 93.46 | 93.13 | 93.32 | 53,628 | +0.28(+0.30%) |
May 09, 2024 | 92.56 | 93.04 | 92.48 | 93.04 | 34,044 | +0.52(+0.56%) |
May 08, 2024 | 92.07 | 92.59 | 92.07 | 92.52 | 31,519 | +0.19(+0.20%) |
May 07, 2024 | 92.34 | 92.55 | 92.20 | 92.33 | 41,178 | +0.17(+0.18%) |
May 06, 2024 | 91.92 | 92.16 | 91.76 | 92.16 | 62,585 | +0.69(+0.75%) |
May 03, 2024 | 91.70 | 91.81 | 91.05 | 91.48 | 38,814 | +0.63(+0.69%) |
May 02, 2024 | 91.07 | 91.07 | 90.27 | 90.85 | 32,283 | +0.52(+0.58%) |