Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 97.74 | 98.06 | 95.96 | 97.31 | 756,663 | +0.16(+0.16%) |
Jul 19, 2024 | 99.10 | 99.23 | 96.62 | 97.15 | 494,946 | -2.32(-2.33%) |
Jul 18, 2024 | 99.66 | 101.36 | 99.02 | 99.47 | 517,571 | -0.96(-0.96%) |
Jul 17, 2024 | 99.90 | 101.80 | 99.52 | 100.43 | 484,609 | +0.25(+0.25%) |
Jul 16, 2024 | 97.75 | 100.55 | 97.67 | 100.18 | 1,008,250 | +2.54(+2.60%) |
Jul 15, 2024 | 98.48 | 99.18 | 97.58 | 97.64 | 712,449 | -1.00(-1.01%) |
Jul 12, 2024 | 98.90 | 99.31 | 98.24 | 98.64 | 641,295 | +0.31(+0.32%) |
Jul 11, 2024 | 97.42 | 99.17 | 97.42 | 98.33 | 686,926 | +2.23(+2.32%) |
Jul 10, 2024 | 95.56 | 96.71 | 95.24 | 96.10 | 722,747 | +1.44(+1.52%) |
Jul 09, 2024 | 95.34 | 95.86 | 94.41 | 94.66 | 661,553 | -1.09(-1.14%) |
Jul 08, 2024 | 95.30 | 95.96 | 94.97 | 95.75 | 688,601 | +1.25(+1.32%) |
Jul 05, 2024 | 95.14 | 95.24 | 93.45 | 94.50 | 1,550,647 | -1.37(-1.43%) |
Jul 03, 2024 | 95.80 | 96.60 | 95.36 | 95.87 | 381,410 | +0.52(+0.55%) |
Jul 02, 2024 | 95.38 | 95.68 | 94.33 | 95.35 | 704,323 | +0.18(+0.19%) |
Jul 01, 2024 | 98.20 | 98.26 | 94.88 | 95.17 | 919,902 | -2.80(-2.86%) |
Jun 28, 2024 | 97.43 | 98.42 | 97.39 | 97.97 | 1,137,842 | +0.79(+0.81%) |
Jun 27, 2024 | 98.19 | 98.59 | 96.73 | 97.18 | 809,245 | -1.02(-1.04%) |
Jun 26, 2024 | 97.25 | 98.51 | 96.25 | 98.20 | 720,772 | +0.25(+0.26%) |
Jun 25, 2024 | 100.16 | 100.65 | 97.93 | 97.95 | 902,314 | -2.70(-2.68%) |
Jun 24, 2024 | 99.00 | 101.09 | 98.52 | 100.65 | 1,003,571 | +2.04(+2.07%) |
Jun 21, 2024 | 97.80 | 98.72 | 97.03 | 98.61 | 1,654,432 | +0.53(+0.54%) |
Jun 20, 2024 | 98.30 | 99.13 | 98.00 | 98.08 | 719,693 | -0.92(-0.93%) |
Jun 18, 2024 | 99.29 | 99.92 | 98.65 | 99.00 | 580,497 | -0.26(-0.26%) |
Jun 17, 2024 | 98.59 | 99.85 | 98.21 | 99.26 | 1,034,075 | +0.56(+0.57%) |
Jun 14, 2024 | 100.78 | 101.24 | 98.47 | 98.70 | 752,577 | -3.03(-2.98%) |
Jun 13, 2024 | 102.62 | 102.94 | 100.64 | 101.73 | 799,373 | -1.31(-1.27%) |
Jun 12, 2024 | 104.14 | 105.12 | 102.85 | 103.04 | 857,481 | +0.39(+0.38%) |
Jun 11, 2024 | 101.91 | 102.82 | 101.38 | 102.66 | 1,435,918 | +0.30(+0.29%) |
Jun 10, 2024 | 101.85 | 102.77 | 101.10 | 102.36 | 1,393,455 | -0.10(-0.10%) |
Jun 07, 2024 | 99.51 | 102.83 | 99.51 | 102.46 | 1,729,329 | +2.27(+2.27%) |
Jun 06, 2024 | 97.45 | 100.61 | 97.45 | 100.19 | 1,511,419 | +2.56(+2.62%) |
Jun 05, 2024 | 96.66 | 97.88 | 96.61 | 97.63 | 650,111 | +0.92(+0.95%) |
Jun 04, 2024 | 96.97 | 97.52 | 96.27 | 96.71 | 951,651 | -1.08(-1.11%) |
Jun 03, 2024 | 100.67 | 100.70 | 97.27 | 97.79 | 825,888 | -2.72(-2.70%) |
May 31, 2024 | 99.78 | 100.53 | 98.71 | 100.50 | 1,006,280 | +0.51(+0.51%) |
May 30, 2024 | 97.76 | 100.04 | 97.72 | 100.00 | 644,208 | +2.35(+2.41%) |
May 29, 2024 | 99.04 | 99.41 | 97.45 | 97.65 | 618,884 | -2.26(-2.26%) |
May 28, 2024 | 99.71 | 100.24 | 99.25 | 99.91 | 592,862 | +0.50(+0.50%) |
May 24, 2024 | 98.90 | 99.42 | 98.66 | 99.41 | 318,927 | +1.17(+1.19%) |
May 23, 2024 | 100.48 | 100.48 | 97.93 | 98.24 | 606,671 | -0.37(-0.37%) |
May 22, 2024 | 98.37 | 99.07 | 97.75 | 98.61 | 526,977 | -0.53(-0.53%) |
May 21, 2024 | 99.52 | 99.68 | 98.72 | 99.14 | 492,959 | -0.65(-0.66%) |
May 20, 2024 | 99.50 | 99.96 | 99.25 | 99.79 | 472,692 | +0.23(+0.23%) |
May 17, 2024 | 99.81 | 100.16 | 99.26 | 99.56 | 516,713 | +0.31(+0.31%) |
May 16, 2024 | 99.88 | 100.21 | 99.17 | 99.26 | 650,483 | -0.73(-0.73%) |
May 15, 2024 | 100.35 | 100.78 | 99.43 | 99.99 | 701,933 | +0.08(+0.08%) |
May 14, 2024 | 100.43 | 100.76 | 99.62 | 99.91 | 708,367 | -0.29(-0.29%) |
May 13, 2024 | 100.76 | 101.14 | 99.97 | 100.20 | 622,834 | -0.01(-0.01%) |
May 10, 2024 | 100.45 | 100.91 | 100.19 | 100.21 | 943,390 | -0.06(-0.06%) |
May 09, 2024 | 100.03 | 100.75 | 99.60 | 100.27 | 978,341 | +0.33(+0.33%) |
May 08, 2024 | 99.16 | 100.44 | 98.96 | 99.94 | 781,760 | +0.13(+0.13%) |
May 07, 2024 | 98.55 | 100.37 | 98.55 | 99.81 | 1,109,843 | +1.86(+1.90%) |
May 06, 2024 | 97.20 | 97.96 | 97.00 | 97.95 | 623,529 | +1.24(+1.28%) |
May 03, 2024 | 95.83 | 97.85 | 95.83 | 96.71 | 866,733 | +1.57(+1.65%) |
May 02, 2024 | 94.62 | 95.46 | 93.38 | 95.14 | 687,953 | +1.15(+1.22%) |