Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 103.43 | 103.43 | 101.31 | 102.15 | 371,301 | -0.63(-0.61%) |
Jul 26, 2024 | 102.28 | 104.89 | 101.11 | 102.78 | 410,296 | +0.57(+0.56%) |
Jul 25, 2024 | 101.28 | 103.14 | 99.48 | 102.21 | 575,655 | +2.84(+2.86%) |
Jul 24, 2024 | 102.50 | 105.01 | 98.95 | 99.37 | 730,993 | -3.59(-3.49%) |
Jul 23, 2024 | 100.63 | 103.33 | 100.03 | 102.96 | 607,090 | +1.76(+1.74%) |
Jul 22, 2024 | 98.58 | 101.39 | 97.99 | 101.20 | 266,642 | +2.19(+2.21%) |
Jul 19, 2024 | 98.89 | 100.43 | 97.97 | 99.01 | 328,111 | +0.04(+0.04%) |
Jul 18, 2024 | 99.68 | 102.04 | 98.31 | 98.97 | 403,711 | -1.37(-1.37%) |
Jul 17, 2024 | 99.36 | 101.48 | 99.23 | 100.34 | 615,953 | -0.27(-0.27%) |
Jul 16, 2024 | 97.00 | 100.66 | 96.78 | 100.61 | 440,671 | +4.44(+4.62%) |
Jul 15, 2024 | 94.00 | 97.41 | 93.63 | 96.17 | 554,737 | +3.08(+3.31%) |
Jul 12, 2024 | 93.54 | 93.75 | 92.66 | 93.09 | 400,404 | +0.13(+0.14%) |
Jul 11, 2024 | 91.89 | 93.16 | 91.59 | 92.96 | 397,304 | +1.79(+1.96%) |
Jul 10, 2024 | 87.80 | 91.23 | 87.52 | 91.17 | 346,272 | +3.58(+4.09%) |
Jul 09, 2024 | 85.54 | 88.64 | 85.29 | 87.59 | 374,998 | +1.61(+1.87%) |
Jul 08, 2024 | 86.52 | 86.76 | 85.72 | 85.98 | 217,399 | +0.34(+0.40%) |
Jul 05, 2024 | 87.14 | 87.19 | 85.31 | 85.64 | 519,544 | -1.70(-1.95%) |
Jul 03, 2024 | 88.24 | 88.24 | 86.99 | 87.34 | 191,277 | -1.22(-1.38%) |
Jul 02, 2024 | 87.85 | 88.99 | 87.85 | 88.56 | 302,435 | +0.35(+0.40%) |
Jul 01, 2024 | 88.52 | 89.12 | 87.76 | 88.21 | 219,232 | -0.22(-0.25%) |
Jun 28, 2024 | 86.81 | 88.78 | 86.51 | 88.43 | 693,710 | +2.33(+2.71%) |
Jun 27, 2024 | 86.02 | 86.68 | 85.17 | 86.10 | 175,910 | +0.01(+0.01%) |
Jun 26, 2024 | 86.16 | 86.57 | 85.70 | 86.09 | 128,871 | -0.44(-0.51%) |
Jun 25, 2024 | 86.77 | 87.45 | 84.61 | 86.53 | 198,641 | -0.68(-0.78%) |
Jun 24, 2024 | 85.22 | 88.41 | 84.75 | 87.21 | 536,092 | +2.13(+2.50%) |
Jun 21, 2024 | 85.22 | 85.52 | 84.67 | 85.08 | 1,090,458 | +0.01(+0.01%) |
Jun 20, 2024 | 84.35 | 85.46 | 84.14 | 85.07 | 237,299 | +0.22(+0.26%) |
Jun 18, 2024 | 84.61 | 85.54 | 84.61 | 84.85 | 164,961 | -0.12(-0.14%) |
Jun 17, 2024 | 84.08 | 85.02 | 83.05 | 84.97 | 237,716 | +0.89(+1.06%) |
Jun 14, 2024 | 83.45 | 84.25 | 82.44 | 84.08 | 241,610 | -0.11(-0.13%) |
Jun 13, 2024 | 86.17 | 86.17 | 84.11 | 84.19 | 289,341 | -1.98(-2.30%) |
Jun 12, 2024 | 85.48 | 87.31 | 85.20 | 86.17 | 330,792 | +1.80(+2.13%) |
Jun 11, 2024 | 84.32 | 84.71 | 83.49 | 84.37 | 210,073 | -0.48(-0.57%) |
Jun 10, 2024 | 85.25 | 85.33 | 84.19 | 84.85 | 246,329 | -1.06(-1.23%) |
Jun 07, 2024 | 85.29 | 86.39 | 85.29 | 85.91 | 156,261 | -0.01(-0.01%) |
Jun 06, 2024 | 85.87 | 86.64 | 85.71 | 85.92 | 298,198 | -0.04(-0.05%) |
Jun 05, 2024 | 86.67 | 86.99 | 85.46 | 85.96 | 227,612 | -0.12(-0.14%) |
Jun 04, 2024 | 87.37 | 88.17 | 85.57 | 86.08 | 430,693 | -1.85(-2.10%) |
Jun 03, 2024 | 89.78 | 89.93 | 87.36 | 87.93 | 234,112 | -1.08(-1.21%) |
May 31, 2024 | 88.91 | 89.38 | 87.84 | 89.01 | 429,624 | +0.52(+0.59%) |
May 30, 2024 | 86.82 | 88.70 | 86.51 | 88.49 | 249,613 | +1.67(+1.92%) |
May 29, 2024 | 86.94 | 87.28 | 85.60 | 86.82 | 211,079 | -1.15(-1.31%) |
May 28, 2024 | 88.89 | 89.14 | 87.48 | 87.97 | 184,392 | -0.62(-0.69%) |
May 24, 2024 | 88.08 | 88.68 | 88.08 | 88.59 | 237,922 | +0.78(+0.89%) |
May 23, 2024 | 89.68 | 89.68 | 87.38 | 87.80 | 175,141 | -1.57(-1.76%) |
May 22, 2024 | 90.51 | 90.84 | 89.32 | 89.37 | 129,879 | -1.28(-1.41%) |
May 21, 2024 | 90.00 | 91.00 | 90.00 | 90.65 | 211,086 | +0.42(+0.46%) |
May 20, 2024 | 91.43 | 91.71 | 90.17 | 90.24 | 323,793 | -0.95(-1.05%) |
May 17, 2024 | 92.43 | 92.43 | 91.01 | 91.19 | 288,248 | -0.72(-0.79%) |
May 16, 2024 | 91.37 | 92.21 | 91.37 | 91.91 | 201,939 | -0.18(-0.19%) |
May 15, 2024 | 91.97 | 92.25 | 91.12 | 92.09 | 282,412 | +1.16(+1.28%) |
May 14, 2024 | 90.47 | 90.98 | 90.03 | 90.93 | 254,768 | +0.69(+0.77%) |
May 13, 2024 | 90.49 | 90.96 | 89.41 | 90.24 | 277,184 | -0.04(-0.04%) |
May 10, 2024 | 89.16 | 90.33 | 88.56 | 90.28 | 296,072 | +1.11(+1.25%) |
May 09, 2024 | 89.64 | 90.34 | 88.93 | 89.16 | 244,454 | -0.50(-0.55%) |
May 08, 2024 | 87.52 | 90.10 | 87.08 | 89.66 | 316,412 | +1.31(+1.48%) |
May 07, 2024 | 88.98 | 89.30 | 88.32 | 88.35 | 188,827 | -0.16(-0.18%) |
May 06, 2024 | 88.81 | 89.62 | 88.50 | 88.51 | 291,072 | +0.29(+0.33%) |
May 03, 2024 | 88.60 | 89.17 | 88.08 | 88.22 | 321,993 | +0.79(+0.91%) |
May 02, 2024 | 86.92 | 87.61 | 86.13 | 87.43 | 215,495 | +1.14(+1.32%) |