Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 99.66 | 100.91 | 97.42 | 100.79 | 291,607 | +3.01(+3.08%) |
Jul 19, 2024 | 98.04 | 98.53 | 96.14 | 97.78 | 181,642 | -0.29(-0.30%) |
Jul 18, 2024 | 99.31 | 102.14 | 97.83 | 98.07 | 237,068 | -1.90(-1.90%) |
Jul 17, 2024 | 102.35 | 103.64 | 99.85 | 99.97 | 244,957 | -3.35(-3.24%) |
Jul 16, 2024 | 99.83 | 103.41 | 99.83 | 103.32 | 224,438 | +3.76(+3.78%) |
Jul 15, 2024 | 96.40 | 100.17 | 96.19 | 99.56 | 346,666 | +3.75(+3.91%) |
Jul 12, 2024 | 96.79 | 97.55 | 95.80 | 95.81 | 173,550 | +0.08(+0.08%) |
Jul 11, 2024 | 94.03 | 96.21 | 94.03 | 95.73 | 173,516 | +2.55(+2.74%) |
Jul 10, 2024 | 91.82 | 93.48 | 91.82 | 93.18 | 176,910 | +1.11(+1.21%) |
Jul 09, 2024 | 92.45 | 92.69 | 91.77 | 92.07 | 183,501 | -0.28(-0.30%) |
Jul 08, 2024 | 92.64 | 93.16 | 91.82 | 92.35 | 241,872 | +0.37(+0.40%) |
Jul 05, 2024 | 93.06 | 93.92 | 90.82 | 91.98 | 363,086 | -1.24(-1.33%) |
Jul 03, 2024 | 93.02 | 94.27 | 92.67 | 93.22 | 195,176 | +0.62(+0.67%) |
Jul 02, 2024 | 93.01 | 93.65 | 92.06 | 92.60 | 262,883 | -0.16(-0.17%) |
Jul 01, 2024 | 95.19 | 95.30 | 92.65 | 92.76 | 175,528 | -1.67(-1.77%) |
Jun 28, 2024 | 95.04 | 97.86 | 93.84 | 94.43 | 712,298 | -0.32(-0.34%) |
Jun 27, 2024 | 95.78 | 95.85 | 93.94 | 94.75 | 200,511 | -0.66(-0.69%) |
Jun 26, 2024 | 93.57 | 95.60 | 93.23 | 95.41 | 233,022 | +1.46(+1.55%) |
Jun 25, 2024 | 95.99 | 96.31 | 93.84 | 93.95 | 243,141 | -2.43(-2.52%) |
Jun 24, 2024 | 96.84 | 97.86 | 96.21 | 96.38 | 189,765 | -0.10(-0.10%) |
Jun 21, 2024 | 96.77 | 97.30 | 95.27 | 96.48 | 616,265 | +0.24(+0.25%) |
Jun 20, 2024 | 95.94 | 97.03 | 95.06 | 96.24 | 270,240 | +0.89(+0.93%) |
Jun 18, 2024 | 93.94 | 95.77 | 93.90 | 95.35 | 285,522 | +1.51(+1.61%) |
Jun 17, 2024 | 92.05 | 94.43 | 92.05 | 93.84 | 296,958 | +1.92(+2.09%) |
Jun 14, 2024 | 94.66 | 95.29 | 89.35 | 91.92 | 484,675 | -4.38(-4.54%) |
Jun 13, 2024 | 97.75 | 98.74 | 95.73 | 96.30 | 355,942 | -2.06(-2.09%) |
Jun 12, 2024 | 97.09 | 99.33 | 97.09 | 98.36 | 284,171 | +2.91(+3.05%) |
Jun 11, 2024 | 94.81 | 95.95 | 93.98 | 95.45 | 350,212 | -0.11(-0.12%) |
Jun 10, 2024 | 92.48 | 95.58 | 92.48 | 95.56 | 489,960 | +2.28(+2.44%) |
Jun 07, 2024 | 93.92 | 95.01 | 93.24 | 93.28 | 157,787 | -0.90(-0.95%) |
Jun 06, 2024 | 95.32 | 95.32 | 93.84 | 94.18 | 368,658 | -1.27(-1.33%) |
Jun 05, 2024 | 96.40 | 96.51 | 95.40 | 95.45 | 244,604 | +0.16(+0.17%) |
Jun 04, 2024 | 96.09 | 96.93 | 94.59 | 95.29 | 543,110 | -1.79(-1.84%) |
Jun 03, 2024 | 103.91 | 103.91 | 96.74 | 97.08 | 283,944 | -5.66(-5.50%) |
May 31, 2024 | 102.58 | 102.76 | 100.25 | 102.73 | 527,796 | +0.54(+0.53%) |
May 30, 2024 | 101.14 | 102.59 | 100.94 | 102.19 | 207,546 | +1.78(+1.77%) |
May 29, 2024 | 100.48 | 101.46 | 99.91 | 100.42 | 302,156 | -1.08(-1.06%) |
May 28, 2024 | 103.95 | 103.95 | 100.01 | 101.49 | 305,138 | -2.11(-2.04%) |
May 24, 2024 | 103.69 | 103.69 | 101.83 | 103.60 | 393,490 | +0.61(+0.59%) |
May 23, 2024 | 106.19 | 106.19 | 102.60 | 102.99 | 302,615 | -3.26(-3.07%) |
May 22, 2024 | 107.70 | 108.90 | 106.04 | 106.25 | 146,651 | -1.52(-1.41%) |
May 21, 2024 | 107.69 | 108.15 | 107.07 | 107.77 | 194,737 | -0.28(-0.26%) |
May 20, 2024 | 108.23 | 109.07 | 108.01 | 108.05 | 140,239 | +0.11(+0.10%) |
May 17, 2024 | 108.75 | 109.33 | 107.58 | 107.94 | 174,432 | -0.63(-0.58%) |
May 16, 2024 | 110.75 | 111.31 | 108.54 | 108.57 | 120,505 | -2.36(-2.13%) |
May 15, 2024 | 109.34 | 111.19 | 109.34 | 110.93 | 185,092 | +2.57(+2.37%) |
May 14, 2024 | 108.90 | 109.38 | 107.84 | 108.36 | 142,635 | +0.03(+0.03%) |
May 13, 2024 | 110.33 | 110.81 | 107.78 | 108.33 | 202,581 | -1.85(-1.68%) |
May 10, 2024 | 110.25 | 111.28 | 109.04 | 110.18 | 209,016 | +1.22(+1.12%) |
May 09, 2024 | 109.66 | 109.83 | 107.96 | 108.96 | 181,162 | -0.40(-0.37%) |
May 08, 2024 | 109.52 | 111.76 | 109.07 | 109.36 | 409,889 | -0.62(-0.56%) |
May 07, 2024 | 107.82 | 110.76 | 107.81 | 109.98 | 493,051 | +2.48(+2.31%) |
May 06, 2024 | 105.88 | 107.91 | 105.66 | 107.50 | 204,406 | +2.65(+2.53%) |
May 03, 2024 | 104.15 | 105.13 | 103.37 | 104.85 | 280,722 | +1.44(+1.39%) |
May 02, 2024 | 102.51 | 103.57 | 101.32 | 103.41 | 321,869 | +2.25(+2.22%) |