Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 99.47 | 101.57 | 98.97 | 101.42 | 40,984 | +4.16(+4.28%) |
Jul 19, 2024 | 100.38 | 100.38 | 97.17 | 97.26 | 24,641 | -3.06(-3.05%) |
Jul 18, 2024 | 101.50 | 101.50 | 98.96 | 100.32 | 52,010 | +0.38(+0.38%) |
Jul 17, 2024 | 103.44 | 104.05 | 99.81 | 99.94 | 66,318 | -6.84(-6.41%) |
Jul 16, 2024 | 106.17 | 106.78 | 104.92 | 106.78 | 37,036 | +1.22(+1.16%) |
Jul 15, 2024 | 105.44 | 106.52 | 104.92 | 105.56 | 32,091 | +0.64(+0.61%) |
Jul 12, 2024 | 104.10 | 106.53 | 103.71 | 104.92 | 32,066 | +1.51(+1.46%) |
Jul 11, 2024 | 107.74 | 107.74 | 103.41 | 103.41 | 48,222 | -3.70(-3.45%) |
Jul 10, 2024 | 105.83 | 107.24 | 105.51 | 107.11 | 27,012 | +2.23(+2.13%) |
Jul 09, 2024 | 105.14 | 105.42 | 103.98 | 104.88 | 35,920 | +0.35(+0.33%) |
Jul 08, 2024 | 103.15 | 104.61 | 103.15 | 104.53 | 25,985 | +2.03(+1.98%) |
Jul 05, 2024 | 102.96 | 103.22 | 101.90 | 102.50 | 17,074 | +0.09(+0.09%) |
Jul 03, 2024 | 101.12 | 102.85 | 100.79 | 102.41 | 23,026 | +1.40(+1.39%) |
Jul 02, 2024 | 99.45 | 101.01 | 99.31 | 101.01 | 14,822 | +1.15(+1.15%) |
Jul 01, 2024 | 99.95 | 99.95 | 98.24 | 99.86 | 26,640 | +0.00(+0.00%) |
Jun 28, 2024 | 99.29 | 101.28 | 99.25 | 99.86 | 17,915 | +1.27(+1.29%) |
Jun 27, 2024 | 99.25 | 99.36 | 98.03 | 98.59 | 21,246 | -0.30(-0.30%) |
Jun 26, 2024 | 99.18 | 99.87 | 97.93 | 98.89 | 38,269 | -0.58(-0.58%) |
Jun 25, 2024 | 98.39 | 99.46 | 97.68 | 99.46 | 34,785 | +1.81(+1.85%) |
Jun 24, 2024 | 99.80 | 99.90 | 97.58 | 97.66 | 44,214 | -2.90(-2.88%) |
Jun 21, 2024 | 100.87 | 101.57 | 99.51 | 100.55 | 27,534 | -0.92(-0.91%) |
Jun 20, 2024 | 104.45 | 104.45 | 101.03 | 101.47 | 63,663 | -2.97(-2.84%) |
Jun 18, 2024 | 103.12 | 104.90 | 103.12 | 104.44 | 18,355 | +1.63(+1.58%) |
Jun 17, 2024 | 101.48 | 102.97 | 100.51 | 102.81 | 32,832 | +1.77(+1.75%) |
Jun 14, 2024 | 100.58 | 101.37 | 100.24 | 101.04 | 16,319 | -0.47(-0.46%) |
Jun 13, 2024 | 101.25 | 101.69 | 100.15 | 101.51 | 29,853 | +1.14(+1.13%) |
Jun 12, 2024 | 99.22 | 100.62 | 98.95 | 100.37 | 34,400 | +2.93(+3.00%) |
Jun 11, 2024 | 96.61 | 97.56 | 96.02 | 97.45 | 18,605 | +0.20(+0.21%) |
Jun 10, 2024 | 94.92 | 97.45 | 94.92 | 97.25 | 64,007 | +1.62(+1.69%) |
Jun 07, 2024 | 95.62 | 96.05 | 95.04 | 95.63 | 24,718 | -0.34(-0.35%) |
Jun 06, 2024 | 96.89 | 96.89 | 95.55 | 95.97 | 23,853 | -0.99(-1.02%) |
Jun 05, 2024 | 94.67 | 96.96 | 94.67 | 96.96 | 58,130 | +3.66(+3.92%) |
Jun 04, 2024 | 94.07 | 94.07 | 92.60 | 93.30 | 24,717 | -0.86(-0.91%) |
Jun 03, 2024 | 95.24 | 95.24 | 92.39 | 94.16 | 20,020 | +0.27(+0.29%) |
May 31, 2024 | 94.75 | 94.77 | 91.39 | 93.89 | 23,431 | -0.48(-0.51%) |
May 30, 2024 | 94.85 | 95.04 | 94.16 | 94.37 | 21,507 | -0.55(-0.58%) |
May 29, 2024 | 95.08 | 95.43 | 94.78 | 94.92 | 19,959 | -1.87(-1.93%) |
May 28, 2024 | 96.51 | 97.09 | 95.67 | 96.79 | 34,606 | +1.36(+1.42%) |
May 24, 2024 | 94.64 | 95.77 | 94.54 | 95.43 | 35,560 | +1.69(+1.80%) |
May 23, 2024 | 96.21 | 96.37 | 93.06 | 93.74 | 36,183 | -0.62(-0.66%) |
May 22, 2024 | 93.95 | 94.49 | 93.57 | 94.36 | 17,860 | +1.16(+1.24%) |
May 21, 2024 | 92.50 | 93.26 | 92.30 | 93.20 | 15,592 | -0.27(-0.29%) |
May 20, 2024 | 91.76 | 93.99 | 91.76 | 93.47 | 25,057 | +2.08(+2.27%) |
May 17, 2024 | 92.47 | 92.47 | 91.03 | 91.39 | 13,452 | -0.60(-0.65%) |
May 16, 2024 | 92.55 | 92.98 | 91.99 | 91.99 | 21,023 | -0.61(-0.66%) |
May 15, 2024 | 91.17 | 92.60 | 90.80 | 92.60 | 22,415 | +2.35(+2.60%) |
May 14, 2024 | 88.82 | 90.31 | 88.82 | 90.26 | 13,486 | +1.49(+1.68%) |
May 13, 2024 | 88.75 | 89.19 | 88.62 | 88.77 | 41,711 | +0.46(+0.52%) |
May 10, 2024 | 88.67 | 89.12 | 88.00 | 88.31 | 12,117 | +0.49(+0.56%) |
May 09, 2024 | 88.05 | 88.06 | 87.50 | 87.82 | 18,907 | -0.17(-0.19%) |
May 08, 2024 | 87.03 | 88.11 | 87.00 | 87.99 | 23,445 | +0.00(+0.00%) |
May 07, 2024 | 88.89 | 89.12 | 87.99 | 87.99 | 94,841 | -0.67(-0.75%) |
May 06, 2024 | 87.44 | 88.66 | 87.44 | 88.66 | 22,650 | +1.68(+1.93%) |
May 03, 2024 | 86.93 | 87.29 | 86.74 | 86.98 | 13,581 | +1.63(+1.91%) |
May 02, 2024 | 84.70 | 85.52 | 83.56 | 85.35 | 19,254 | +1.92(+2.30%) |