Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 90.39 | 92.55 | 90.19 | 92.14 | 13,014,918 | +2.21(+2.46%) |
Jul 26, 2024 | 90.00 | 90.55 | 89.33 | 89.93 | 11,301,921 | +0.72(+0.81%) |
Jul 25, 2024 | 90.08 | 90.50 | 89.21 | 89.21 | 10,761,122 | -0.59(-0.66%) |
Jul 24, 2024 | 90.22 | 90.75 | 89.58 | 89.80 | 11,763,040 | -1.14(-1.25%) |
Jul 23, 2024 | 90.70 | 91.69 | 89.83 | 90.94 | 22,524,720 | -3.19(-3.39%) |
Jul 22, 2024 | 95.11 | 95.16 | 93.49 | 94.13 | 13,397,763 | -1.61(-1.68%) |
Jul 19, 2024 | 96.82 | 96.82 | 95.44 | 95.74 | 9,599,745 | -1.05(-1.08%) |
Jul 18, 2024 | 97.36 | 98.06 | 96.67 | 96.79 | 7,523,622 | -0.52(-0.53%) |
Jul 17, 2024 | 98.30 | 98.61 | 96.53 | 97.31 | 9,453,385 | -1.16(-1.18%) |
Jul 16, 2024 | 97.02 | 98.72 | 96.54 | 98.47 | 10,749,591 | +1.60(+1.65%) |
Jul 15, 2024 | 97.33 | 97.49 | 96.60 | 96.87 | 7,412,685 | -0.26(-0.27%) |
Jul 12, 2024 | 97.10 | 97.83 | 96.98 | 97.13 | 6,465,764 | +0.53(+0.55%) |
Jul 11, 2024 | 97.01 | 97.58 | 96.30 | 96.60 | 7,428,471 | -0.37(-0.38%) |
Jul 10, 2024 | 96.95 | 97.28 | 96.25 | 96.97 | 7,778,016 | -0.08(-0.08%) |
Jul 09, 2024 | 97.47 | 97.53 | 96.15 | 97.05 | 9,047,002 | -0.32(-0.33%) |
Jul 08, 2024 | 97.69 | 98.29 | 96.89 | 97.37 | 8,163,828 | -0.62(-0.63%) |
Jul 05, 2024 | 98.31 | 98.31 | 97.58 | 97.99 | 8,550,790 | -0.62(-0.63%) |
Jul 03, 2024 | 97.84 | 99.08 | 97.83 | 98.61 | 5,030,034 | +0.62(+0.63%) |
Jul 02, 2024 | 97.93 | 97.99 | 96.95 | 97.99 | 13,336,051 | -0.05(-0.05%) |
Jul 01, 2024 | 99.40 | 99.74 | 97.88 | 98.04 | 15,293,232 | -1.25(-1.26%) |
Jun 28, 2024 | 102.02 | 102.58 | 98.38 | 99.29 | 21,439,578 | -2.88(-2.82%) |
Jun 27, 2024 | 102.04 | 102.28 | 101.81 | 102.17 | 8,362,527 | -0.01(-0.01%) |
Jun 26, 2024 | 101.90 | 102.37 | 101.43 | 102.18 | 10,118,008 | -0.02(-0.02%) |
Jun 25, 2024 | 102.66 | 103.68 | 101.77 | 102.20 | 10,341,567 | +0.22(+0.22%) |
Jun 24, 2024 | 102.25 | 103.08 | 101.91 | 101.98 | 7,392,258 | -0.29(-0.28%) |
Jun 21, 2024 | 101.79 | 102.54 | 101.58 | 102.27 | 14,188,379 | +0.43(+0.42%) |
Jun 20, 2024 | 100.57 | 101.94 | 100.38 | 101.84 | 7,941,864 | +0.34(+0.33%) |
Jun 18, 2024 | 101.12 | 101.76 | 100.61 | 101.50 | 7,044,699 | -0.02(-0.02%) |
Jun 17, 2024 | 100.98 | 101.92 | 100.62 | 101.52 | 10,416,234 | +1.55(+1.55%) |
Jun 14, 2024 | 99.81 | 100.38 | 99.25 | 99.97 | 7,087,605 | -0.12(-0.12%) |
Jun 13, 2024 | 100.61 | 101.07 | 99.61 | 100.09 | 10,170,638 | -0.71(-0.70%) |
Jun 12, 2024 | 101.20 | 101.69 | 100.25 | 100.80 | 9,035,032 | -0.07(-0.07%) |
Jun 11, 2024 | 102.64 | 102.88 | 100.74 | 100.87 | 9,131,975 | -1.87(-1.82%) |
Jun 10, 2024 | 101.25 | 102.84 | 100.64 | 102.74 | 7,625,853 | +1.20(+1.18%) |
Jun 07, 2024 | 100.86 | 102.27 | 100.55 | 101.54 | 6,053,786 | +0.33(+0.33%) |
Jun 06, 2024 | 101.05 | 101.93 | 100.81 | 101.21 | 10,289,885 | -0.29(-0.29%) |
Jun 05, 2024 | 103.00 | 103.08 | 101.03 | 101.50 | 10,792,051 | -1.83(-1.77%) |
Jun 04, 2024 | 102.11 | 103.49 | 101.63 | 103.33 | 7,265,582 | +0.56(+0.54%) |
Jun 03, 2024 | 104.17 | 104.22 | 102.48 | 102.77 | 6,905,071 | -1.14(-1.10%) |
May 31, 2024 | 101.52 | 104.08 | 101.41 | 103.91 | 14,741,860 | +2.21(+2.17%) |
May 30, 2024 | 101.14 | 102.07 | 100.97 | 101.70 | 7,301,501 | +0.82(+0.81%) |
May 29, 2024 | 101.76 | 102.08 | 100.77 | 100.88 | 7,366,565 | -1.56(-1.52%) |
May 28, 2024 | 101.36 | 102.86 | 100.94 | 102.44 | 7,812,081 | +0.68(+0.67%) |
May 24, 2024 | 100.85 | 102.09 | 100.69 | 101.76 | 6,487,718 | +1.10(+1.09%) |
May 23, 2024 | 102.98 | 103.01 | 100.27 | 100.66 | 10,499,804 | -2.36(-2.29%) |
May 22, 2024 | 102.98 | 103.83 | 102.75 | 103.02 | 7,188,737 | +0.01(+0.01%) |
May 21, 2024 | 102.99 | 103.70 | 102.72 | 103.01 | 7,331,189 | +0.11(+0.11%) |
May 20, 2024 | 103.33 | 103.67 | 102.52 | 102.90 | 7,665,123 | -0.35(-0.34%) |
May 17, 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 7,360,447 | -0.12(-0.12%) |
May 16, 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 9,483,310 | +0.60(+0.58%) |
May 15, 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 20,730,066 | -2.58(-2.45%) |
May 14, 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 11,275,367 | -0.48(-0.45%) |
May 13, 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 9,659,309 | +0.04(+0.04%) |
May 10, 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 15,884,627 | -0.01(-0.01%) |
May 09, 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 15,089,488 | +0.36(+0.34%) |
May 08, 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 15,233,203 | +0.05(+0.05%) |
May 07, 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 55,059,136 | -11.08(-9.51%) |
May 06, 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 16,307,941 | +2.81(+2.47%) |
May 03, 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 7,411,140 | +1.04(+0.92%) |
May 02, 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 6,868,456 | +2.14(+1.94%) |