Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 104.16 | 104.75 | 101.80 | 103.86 | 126,972 | +0.09(+0.09%) |
Jul 19, 2024 | 102.44 | 105.03 | 102.21 | 103.77 | 202,117 | +1.22(+1.19%) |
Jul 18, 2024 | 105.96 | 112.27 | 102.32 | 102.55 | 360,807 | -3.50(-3.30%) |
Jul 17, 2024 | 106.05 | 108.95 | 105.65 | 106.05 | 275,040 | -1.18(-1.10%) |
Jul 16, 2024 | 101.40 | 108.26 | 100.16 | 107.23 | 456,479 | +7.51(+7.53%) |
Jul 15, 2024 | 101.22 | 102.17 | 99.50 | 99.72 | 235,674 | -1.17(-1.16%) |
Jul 12, 2024 | 101.25 | 103.01 | 100.63 | 100.89 | 286,616 | +0.94(+0.94%) |
Jul 11, 2024 | 92.58 | 100.29 | 92.58 | 99.95 | 426,365 | +11.29(+12.73%) |
Jul 10, 2024 | 86.20 | 88.91 | 86.20 | 88.66 | 263,647 | +2.82(+3.29%) |
Jul 09, 2024 | 87.63 | 87.63 | 85.81 | 85.84 | 264,982 | -1.14(-1.31%) |
Jul 08, 2024 | 85.72 | 87.06 | 84.98 | 86.98 | 234,202 | +2.32(+2.74%) |
Jul 05, 2024 | 87.50 | 88.09 | 84.00 | 84.66 | 366,678 | -3.66(-4.14%) |
Jul 03, 2024 | 89.66 | 90.82 | 88.32 | 88.32 | 198,270 | -0.67(-0.75%) |
Jul 02, 2024 | 88.35 | 89.32 | 87.88 | 88.99 | 397,419 | +0.18(+0.20%) |
Jul 01, 2024 | 89.50 | 90.43 | 87.47 | 88.81 | 326,456 | -0.68(-0.76%) |
Jun 28, 2024 | 90.05 | 91.14 | 88.25 | 89.49 | 430,880 | +0.33(+0.37%) |
Jun 27, 2024 | 88.64 | 89.22 | 87.68 | 89.16 | 116,194 | +0.55(+0.62%) |
Jun 26, 2024 | 87.87 | 89.42 | 87.77 | 88.61 | 153,508 | +0.52(+0.59%) |
Jun 25, 2024 | 91.23 | 91.23 | 87.75 | 88.09 | 222,687 | -3.29(-3.60%) |
Jun 24, 2024 | 90.64 | 92.41 | 89.17 | 91.38 | 254,971 | +1.35(+1.50%) |
Jun 21, 2024 | 91.71 | 92.40 | 89.97 | 90.03 | 670,378 | -1.54(-1.68%) |
Jun 20, 2024 | 92.47 | 94.43 | 90.79 | 91.57 | 190,405 | -0.36(-0.39%) |
Jun 18, 2024 | 94.20 | 95.62 | 91.88 | 91.93 | 239,547 | -2.93(-3.09%) |
Jun 17, 2024 | 93.58 | 95.30 | 92.78 | 94.86 | 131,192 | +1.23(+1.31%) |
Jun 14, 2024 | 92.33 | 93.78 | 92.25 | 93.63 | 168,714 | -0.76(-0.81%) |
Jun 13, 2024 | 95.08 | 96.03 | 92.30 | 94.39 | 251,220 | -1.52(-1.58%) |
Jun 12, 2024 | 96.53 | 100.66 | 94.80 | 95.91 | 342,035 | +4.54(+4.97%) |
Jun 11, 2024 | 91.73 | 92.17 | 90.67 | 91.37 | 188,614 | -1.63(-1.75%) |
Jun 10, 2024 | 91.84 | 93.39 | 91.84 | 93.00 | 162,312 | -0.01(-0.01%) |
Jun 07, 2024 | 94.11 | 94.72 | 92.70 | 93.01 | 138,845 | -2.98(-3.10%) |
Jun 06, 2024 | 96.90 | 97.21 | 95.83 | 95.99 | 184,424 | -0.89(-0.92%) |
Jun 05, 2024 | 96.95 | 97.66 | 95.60 | 96.88 | 228,670 | +0.94(+0.98%) |
Jun 04, 2024 | 97.56 | 97.96 | 95.49 | 95.94 | 237,080 | -2.06(-2.10%) |
Jun 03, 2024 | 98.14 | 98.61 | 96.65 | 98.00 | 211,338 | +2.00(+2.08%) |
May 31, 2024 | 96.23 | 97.33 | 94.56 | 96.00 | 301,442 | +0.50(+0.52%) |
May 30, 2024 | 94.79 | 96.27 | 94.79 | 95.50 | 212,789 | +1.85(+1.98%) |
May 29, 2024 | 93.40 | 94.88 | 92.24 | 93.65 | 273,078 | -1.35(-1.42%) |
May 28, 2024 | 96.20 | 96.40 | 94.31 | 95.00 | 248,796 | +0.10(+0.11%) |
May 24, 2024 | 95.65 | 96.23 | 94.06 | 94.90 | 140,531 | +0.28(+0.30%) |
May 23, 2024 | 98.58 | 98.70 | 94.18 | 94.62 | 147,287 | -2.88(-2.95%) |
May 22, 2024 | 100.00 | 100.00 | 96.90 | 97.50 | 136,088 | -2.64(-2.64%) |
May 21, 2024 | 103.11 | 103.11 | 99.41 | 100.14 | 142,057 | -3.09(-2.99%) |
May 20, 2024 | 104.01 | 105.20 | 103.05 | 103.23 | 143,344 | -1.40(-1.34%) |
May 17, 2024 | 105.44 | 105.50 | 103.92 | 104.63 | 110,171 | -0.61(-0.58%) |
May 16, 2024 | 106.38 | 107.55 | 105.07 | 105.24 | 180,008 | -1.99(-1.86%) |
May 15, 2024 | 103.92 | 107.53 | 103.50 | 107.23 | 168,361 | +5.78(+5.70%) |
May 14, 2024 | 102.08 | 102.21 | 100.86 | 101.45 | 155,693 | +1.00(+1.00%) |
May 13, 2024 | 100.62 | 102.37 | 100.10 | 100.45 | 192,263 | +1.06(+1.07%) |
May 10, 2024 | 99.75 | 99.99 | 98.81 | 99.39 | 151,347 | -0.03(-0.03%) |
May 09, 2024 | 97.70 | 99.77 | 97.70 | 99.42 | 153,916 | +1.40(+1.43%) |
May 08, 2024 | 96.74 | 98.39 | 96.64 | 98.02 | 160,416 | -0.23(-0.23%) |
May 07, 2024 | 98.42 | 99.23 | 98.00 | 98.25 | 179,635 | +0.56(+0.57%) |
May 06, 2024 | 97.88 | 99.18 | 96.75 | 97.69 | 234,860 | +0.96(+0.99%) |
May 03, 2024 | 95.36 | 99.35 | 95.36 | 96.73 | 299,554 | +4.44(+4.81%) |
May 02, 2024 | 90.18 | 92.42 | 87.47 | 92.29 | 425,208 | +2.84(+3.17%) |