Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 98.31 | 99.75 | 98.04 | 99.38 | 300,568 | +1.66(+1.70%) |
Jul 25, 2024 | 96.00 | 99.42 | 95.80 | 97.72 | 430,198 | +1.92(+2.00%) |
Jul 24, 2024 | 96.55 | 97.86 | 95.56 | 95.80 | 388,101 | -1.42(-1.46%) |
Jul 23, 2024 | 94.72 | 98.87 | 94.70 | 97.22 | 435,834 | +1.56(+1.63%) |
Jul 22, 2024 | 94.23 | 96.00 | 93.22 | 95.66 | 390,062 | +0.95(+1.00%) |
Jul 19, 2024 | 94.46 | 96.24 | 94.11 | 94.71 | 319,696 | +0.12(+0.13%) |
Jul 18, 2024 | 95.91 | 97.34 | 93.99 | 94.59 | 639,380 | -2.25(-2.32%) |
Jul 17, 2024 | 95.67 | 98.00 | 92.77 | 96.84 | 513,635 | -0.24(-0.25%) |
Jul 16, 2024 | 94.00 | 97.14 | 92.81 | 97.08 | 766,088 | +4.70(+5.09%) |
Jul 15, 2024 | 91.06 | 94.00 | 91.06 | 92.38 | 603,563 | +2.53(+2.82%) |
Jul 12, 2024 | 89.85 | 90.65 | 88.95 | 89.85 | 442,981 | +0.77(+0.86%) |
Jul 11, 2024 | 87.60 | 89.22 | 86.61 | 89.08 | 638,516 | +2.81(+3.26%) |
Jul 10, 2024 | 83.86 | 86.36 | 83.80 | 86.27 | 437,137 | +2.60(+3.11%) |
Jul 09, 2024 | 81.01 | 83.72 | 81.01 | 83.67 | 499,217 | +2.26(+2.78%) |
Jul 08, 2024 | 82.20 | 82.94 | 81.34 | 81.41 | 269,583 | -0.17(-0.21%) |
Jul 05, 2024 | 82.29 | 82.61 | 81.16 | 81.58 | 294,368 | -0.88(-1.07%) |
Jul 03, 2024 | 83.98 | 84.00 | 82.45 | 82.46 | 194,845 | -1.25(-1.49%) |
Jul 02, 2024 | 82.21 | 83.77 | 81.64 | 83.71 | 326,740 | +1.31(+1.59%) |
Jul 01, 2024 | 83.15 | 84.45 | 82.36 | 82.40 | 624,536 | -1.02(-1.22%) |
Jun 28, 2024 | 82.84 | 83.64 | 82.16 | 83.42 | 706,417 | +1.35(+1.64%) |
Jun 27, 2024 | 81.57 | 82.12 | 79.94 | 82.07 | 223,073 | +0.80(+0.98%) |
Jun 26, 2024 | 80.56 | 81.28 | 80.30 | 81.27 | 325,629 | +0.37(+0.46%) |
Jun 25, 2024 | 82.04 | 82.89 | 80.78 | 80.90 | 317,355 | -1.61(-1.95%) |
Jun 24, 2024 | 80.35 | 83.12 | 79.88 | 82.51 | 567,455 | +2.91(+3.66%) |
Jun 21, 2024 | 80.45 | 81.75 | 79.50 | 79.60 | 718,305 | -0.94(-1.17%) |
Jun 20, 2024 | 80.73 | 81.22 | 80.33 | 80.54 | 288,714 | -0.42(-0.52%) |
Jun 18, 2024 | 80.40 | 81.24 | 80.22 | 80.96 | 604,721 | +0.30(+0.37%) |
Jun 17, 2024 | 79.92 | 80.68 | 79.25 | 80.66 | 201,994 | +0.69(+0.86%) |
Jun 14, 2024 | 79.83 | 80.81 | 79.50 | 79.97 | 274,490 | -0.80(-0.99%) |
Jun 13, 2024 | 81.10 | 82.28 | 80.31 | 80.77 | 365,881 | -0.77(-0.94%) |
Jun 12, 2024 | 82.28 | 83.00 | 80.76 | 81.54 | 315,515 | +1.69(+2.12%) |
Jun 11, 2024 | 79.64 | 80.43 | 79.16 | 79.85 | 419,023 | -0.46(-0.57%) |
Jun 10, 2024 | 79.69 | 81.00 | 78.91 | 80.31 | 450,346 | -0.18(-0.22%) |
Jun 07, 2024 | 80.40 | 80.90 | 79.62 | 80.49 | 302,124 | -0.13(-0.16%) |
Jun 06, 2024 | 80.17 | 80.64 | 79.07 | 80.62 | 307,665 | +0.23(+0.28%) |
Jun 05, 2024 | 80.40 | 80.72 | 79.59 | 80.39 | 300,664 | +0.59(+0.74%) |
Jun 04, 2024 | 80.03 | 81.03 | 79.64 | 79.80 | 421,909 | -1.17(-1.45%) |
Jun 03, 2024 | 82.86 | 83.02 | 80.29 | 80.98 | 342,090 | -1.06(-1.30%) |
May 31, 2024 | 81.99 | 82.48 | 81.27 | 82.04 | 354,448 | +1.64(+2.04%) |
May 30, 2024 | 79.77 | 80.92 | 78.75 | 80.40 | 247,757 | +1.85(+2.36%) |
May 29, 2024 | 78.92 | 79.61 | 78.18 | 78.55 | 482,952 | -1.64(-2.05%) |
May 28, 2024 | 82.75 | 82.98 | 79.85 | 80.19 | 318,127 | -2.21(-2.68%) |
May 24, 2024 | 82.48 | 82.76 | 81.42 | 82.40 | 206,098 | +0.64(+0.78%) |
May 23, 2024 | 84.22 | 84.49 | 81.54 | 81.76 | 412,846 | -2.21(-2.63%) |
May 22, 2024 | 84.88 | 85.18 | 83.52 | 83.97 | 321,210 | -1.21(-1.43%) |
May 21, 2024 | 85.32 | 86.58 | 84.98 | 85.19 | 492,443 | -0.25(-0.29%) |
May 20, 2024 | 85.63 | 86.79 | 85.31 | 85.44 | 644,639 | -0.29(-0.34%) |
May 17, 2024 | 84.43 | 86.30 | 83.99 | 85.72 | 579,093 | +1.70(+2.03%) |
May 16, 2024 | 85.19 | 85.35 | 83.96 | 84.02 | 331,847 | -1.56(-1.83%) |
May 15, 2024 | 84.59 | 85.71 | 84.01 | 85.59 | 541,050 | +2.06(+2.47%) |
May 14, 2024 | 84.05 | 84.69 | 82.63 | 83.53 | 590,198 | +0.16(+0.19%) |
May 13, 2024 | 82.75 | 83.40 | 82.06 | 83.37 | 717,839 | +1.28(+1.56%) |
May 10, 2024 | 81.53 | 82.32 | 80.11 | 82.08 | 840,323 | +0.88(+1.08%) |
May 09, 2024 | 82.70 | 82.76 | 81.11 | 81.21 | 636,914 | -1.52(-1.84%) |
May 08, 2024 | 81.36 | 83.10 | 81.31 | 82.73 | 430,697 | +0.92(+1.12%) |
May 07, 2024 | 82.23 | 82.90 | 81.54 | 81.81 | 600,250 | +0.10(+0.12%) |
May 06, 2024 | 83.00 | 83.23 | 81.64 | 81.71 | 378,974 | -0.45(-0.55%) |
May 03, 2024 | 82.48 | 83.17 | 81.24 | 82.16 | 563,983 | +0.69(+0.84%) |
May 02, 2024 | 80.55 | 82.02 | 79.76 | 81.48 | 811,476 | +2.05(+2.58%) |