Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 2,072,895 | -0.35(-0.37%) |
Jul 18, 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 1,976,858 | -0.03(-0.03%) |
Jul 17, 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 3,277,635 | +1.67(+1.82%) |
Jul 16, 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 1,853,265 | +0.91(+1.00%) |
Jul 15, 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 2,678,393 | -0.02(-0.02%) |
Jul 12, 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 2,431,779 | +0.12(+0.13%) |
Jul 11, 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 2,691,643 | +2.59(+2.93%) |
Jul 10, 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 1,845,468 | +0.56(+0.64%) |
Jul 09, 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 1,994,469 | +0.58(+0.67%) |
Jul 08, 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 2,059,100 | -0.75(-0.85%) |
Jul 05, 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 1,260,619 | +0.30(+0.34%) |
Jul 03, 2024 | 87.72 | 88.67 | 87.48 | 87.56 | 1,154,377 | -0.06(-0.07%) |
Jul 02, 2024 | 87.51 | 88.08 | 87.11 | 87.62 | 2,007,540 | +0.34(+0.39%) |
Jul 01, 2024 | 88.22 | 88.84 | 87.03 | 87.28 | 1,426,747 | -0.46(-0.52%) |
Jun 28, 2024 | 88.64 | 88.75 | 87.55 | 87.74 | 3,685,946 | -0.56(-0.63%) |
Jun 27, 2024 | 86.84 | 88.36 | 86.84 | 88.30 | 3,586,222 | +1.14(+1.31%) |
Jun 26, 2024 | 86.50 | 87.34 | 85.93 | 87.16 | 1,693,497 | +0.27(+0.31%) |
Jun 25, 2024 | 87.89 | 88.25 | 86.70 | 86.89 | 1,702,044 | -1.25(-1.42%) |
Jun 24, 2024 | 87.55 | 88.46 | 87.16 | 88.14 | 3,737,339 | +1.09(+1.25%) |
Jun 21, 2024 | 87.49 | 88.65 | 86.97 | 87.05 | 5,927,591 | -0.83(-0.94%) |
Jun 20, 2024 | 87.37 | 88.57 | 87.28 | 87.88 | 3,058,231 | +0.33(+0.38%) |
Jun 18, 2024 | 87.58 | 88.17 | 87.12 | 87.55 | 1,825,998 | -0.20(-0.23%) |
Jun 17, 2024 | 87.40 | 88.60 | 86.89 | 87.75 | 1,856,116 | -0.25(-0.28%) |
Jun 14, 2024 | 87.39 | 88.07 | 87.02 | 88.00 | 1,401,581 | +0.10(+0.11%) |
Jun 13, 2024 | 87.66 | 88.41 | 87.11 | 87.90 | 2,099,457 | -0.06(-0.07%) |
Jun 12, 2024 | 89.43 | 89.43 | 87.38 | 87.96 | 1,864,623 | -0.45(-0.51%) |
Jun 11, 2024 | 88.01 | 88.84 | 87.53 | 88.41 | 2,670,118 | -0.14(-0.16%) |
Jun 10, 2024 | 87.88 | 88.90 | 87.37 | 88.55 | 2,214,682 | +0.25(+0.28%) |
Jun 07, 2024 | 87.77 | 89.09 | 87.74 | 88.30 | 1,740,934 | -0.40(-0.45%) |
Jun 06, 2024 | 89.08 | 90.25 | 88.63 | 88.70 | 2,421,387 | -0.25(-0.28%) |
Jun 05, 2024 | 90.00 | 90.11 | 88.74 | 88.95 | 2,326,647 | -1.43(-1.58%) |
Jun 04, 2024 | 89.85 | 91.00 | 89.61 | 90.38 | 2,149,120 | +0.30(+0.33%) |
Jun 03, 2024 | 90.16 | 90.54 | 89.67 | 90.08 | 2,913,896 | -0.17(-0.19%) |
May 31, 2024 | 88.25 | 90.31 | 88.04 | 90.25 | 5,511,591 | +2.09(+2.37%) |
May 30, 2024 | 87.80 | 88.27 | 87.19 | 88.16 | 2,228,825 | +0.69(+0.79%) |
May 29, 2024 | 87.70 | 87.96 | 86.97 | 87.47 | 2,438,535 | -1.15(-1.30%) |
May 28, 2024 | 88.70 | 89.52 | 88.32 | 88.62 | 2,648,419 | -0.35(-0.39%) |
May 24, 2024 | 89.48 | 89.80 | 80.20 | 88.97 | 3,134,016 | -0.31(-0.35%) |
May 23, 2024 | 91.13 | 91.13 | 89.21 | 89.28 | 2,182,792 | -2.20(-2.40%) |
May 22, 2024 | 92.07 | 92.45 | 91.34 | 91.48 | 2,361,599 | -1.14(-1.23%) |
May 21, 2024 | 92.59 | 93.44 | 92.37 | 92.62 | 2,247,620 | +0.03(+0.03%) |
May 20, 2024 | 92.84 | 92.84 | 92.14 | 92.59 | 1,725,367 | -0.08(-0.09%) |
May 17, 2024 | 92.26 | 92.80 | 91.80 | 92.67 | 2,908,183 | +0.13(+0.14%) |
May 16, 2024 | 92.35 | 92.97 | 92.01 | 92.54 | 2,280,468 | +0.57(+0.62%) |
May 15, 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 2,389,621 | +1.18(+1.30%) |
May 14, 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 2,467,359 | -0.73(-0.80%) |
May 13, 2024 | 92.00 | 92.35 | 91.27 | 91.52 | 2,002,091 | -0.09(-0.10%) |
May 10, 2024 | 91.00 | 91.84 | 90.70 | 91.61 | 3,249,821 | +0.66(+0.73%) |
May 09, 2024 | 89.33 | 90.98 | 89.32 | 90.95 | 2,465,506 | +1.25(+1.39%) |
May 08, 2024 | 88.98 | 89.88 | 88.46 | 89.70 | 2,072,150 | +0.70(+0.79%) |
May 07, 2024 | 88.30 | 89.07 | 87.91 | 89.00 | 3,363,645 | +1.05(+1.19%) |
May 06, 2024 | 87.90 | 88.32 | 87.34 | 87.95 | 2,377,415 | +0.21(+0.24%) |
May 03, 2024 | 88.14 | 88.41 | 87.10 | 87.74 | 3,365,105 | +0.35(+0.40%) |
May 02, 2024 | 87.19 | 87.78 | 86.55 | 87.39 | 2,698,841 | +0.10(+0.11%) |