Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 93.48 | 93.89 | 92.36 | 92.48 | 232,834 | -0.99(-1.06%) |
Jul 18, 2024 | 94.71 | 94.72 | 92.68 | 93.47 | 265,817 | -0.34(-0.36%) |
Jul 17, 2024 | 95.46 | 95.64 | 93.77 | 93.81 | 422,641 | -3.65(-3.75%) |
Jul 16, 2024 | 97.85 | 98.03 | 96.80 | 97.46 | 262,380 | -0.03(-0.03%) |
Jul 15, 2024 | 97.53 | 98.40 | 97.00 | 97.49 | 183,717 | +0.51(+0.53%) |
Jul 12, 2024 | 96.35 | 97.99 | 96.32 | 96.98 | 209,137 | +0.55(+0.57%) |
Jul 11, 2024 | 98.56 | 98.70 | 96.19 | 96.43 | 529,282 | -2.19(-2.22%) |
Jul 10, 2024 | 98.00 | 98.66 | 97.56 | 98.62 | 248,215 | +1.05(+1.08%) |
Jul 09, 2024 | 98.24 | 98.39 | 97.17 | 97.57 | 217,353 | -0.30(-0.31%) |
Jul 08, 2024 | 97.85 | 97.92 | 97.36 | 97.87 | 363,198 | +0.26(+0.27%) |
Jul 05, 2024 | 96.63 | 97.65 | 96.63 | 97.61 | 315,248 | +1.10(+1.14%) |
Jul 03, 2024 | 95.62 | 96.55 | 95.51 | 96.51 | 173,986 | +0.89(+0.93%) |
Jul 02, 2024 | 94.53 | 95.64 | 94.26 | 95.62 | 170,731 | +0.69(+0.73%) |
Jul 01, 2024 | 94.54 | 95.00 | 93.37 | 94.93 | 246,293 | +0.62(+0.66%) |
Jun 28, 2024 | 94.90 | 95.93 | 94.26 | 94.31 | 418,143 | -0.32(-0.34%) |
Jun 27, 2024 | 94.09 | 94.87 | 94.09 | 94.63 | 336,490 | +0.51(+0.54%) |
Jun 26, 2024 | 93.92 | 94.32 | 93.67 | 94.12 | 192,245 | +0.04(+0.04%) |
Jun 25, 2024 | 93.21 | 94.09 | 92.90 | 94.08 | 397,859 | +1.39(+1.50%) |
Jun 24, 2024 | 93.61 | 94.06 | 92.69 | 92.69 | 255,381 | -1.39(-1.48%) |
Jun 21, 2024 | 94.28 | 94.64 | 93.58 | 94.08 | 266,994 | -0.36(-0.38%) |
Jun 20, 2024 | 95.97 | 95.97 | 93.99 | 94.44 | 424,636 | -0.94(-0.99%) |
Jun 18, 2024 | 95.26 | 95.48 | 94.92 | 95.38 | 420,405 | +0.26(+0.27%) |
Jun 17, 2024 | 94.29 | 95.51 | 93.75 | 95.12 | 240,632 | +0.96(+1.02%) |
Jun 14, 2024 | 93.56 | 94.16 | 93.42 | 94.16 | 181,155 | +0.60(+0.64%) |
Jun 13, 2024 | 93.83 | 93.97 | 93.06 | 93.56 | 202,187 | +0.47(+0.50%) |
Jun 12, 2024 | 92.48 | 93.61 | 92.37 | 93.09 | 165,286 | +1.69(+1.85%) |
Jun 11, 2024 | 90.38 | 91.42 | 90.10 | 91.40 | 116,467 | +0.94(+1.04%) |
Jun 10, 2024 | 89.75 | 90.51 | 89.56 | 90.46 | 189,573 | +0.53(+0.59%) |
Jun 07, 2024 | 89.96 | 90.44 | 89.67 | 89.93 | 206,682 | -0.13(-0.14%) |
Jun 06, 2024 | 90.41 | 90.52 | 89.83 | 90.06 | 316,720 | -0.23(-0.25%) |
Jun 05, 2024 | 88.94 | 90.29 | 88.79 | 90.29 | 412,849 | +2.32(+2.64%) |
Jun 04, 2024 | 87.84 | 88.07 | 87.31 | 87.97 | 215,678 | +0.21(+0.24%) |
Jun 03, 2024 | 88.20 | 88.27 | 86.73 | 87.76 | 217,532 | +0.41(+0.47%) |
May 31, 2024 | 87.71 | 87.71 | 85.43 | 87.35 | 233,545 | -0.08(-0.09%) |
May 30, 2024 | 88.73 | 88.84 | 87.16 | 87.43 | 314,608 | -2.22(-2.48%) |
May 29, 2024 | 89.27 | 89.99 | 89.25 | 89.65 | 232,681 | -0.49(-0.54%) |
May 28, 2024 | 89.96 | 90.25 | 89.45 | 90.14 | 407,226 | +0.74(+0.83%) |
May 24, 2024 | 88.76 | 89.57 | 88.53 | 89.40 | 1,049,805 | +0.80(+0.90%) |
May 23, 2024 | 90.03 | 90.26 | 88.15 | 88.60 | 291,325 | -0.29(-0.33%) |
May 22, 2024 | 89.01 | 89.13 | 88.32 | 88.89 | 178,203 | +0.12(+0.14%) |
May 21, 2024 | 88.40 | 88.82 | 88.21 | 88.77 | 211,600 | -0.08(-0.09%) |
May 20, 2024 | 88.04 | 88.94 | 87.95 | 88.85 | 184,237 | +0.96(+1.09%) |
May 17, 2024 | 88.24 | 88.24 | 87.33 | 87.89 | 268,585 | -0.09(-0.10%) |
May 16, 2024 | 88.29 | 88.57 | 87.91 | 87.98 | 369,214 | -0.30(-0.34%) |
May 15, 2024 | 86.98 | 88.28 | 86.71 | 88.28 | 449,494 | +2.04(+2.36%) |
May 14, 2024 | 85.36 | 86.37 | 85.34 | 86.24 | 179,097 | +0.76(+0.89%) |
May 13, 2024 | 85.42 | 85.59 | 85.03 | 85.48 | 290,580 | +0.14(+0.16%) |
May 10, 2024 | 85.49 | 85.85 | 84.98 | 85.34 | 360,987 | +0.22(+0.26%) |
May 09, 2024 | 85.15 | 85.26 | 84.63 | 85.12 | 191,054 | -0.12(-0.14%) |
May 08, 2024 | 84.65 | 85.42 | 84.61 | 85.24 | 327,502 | -0.07(-0.08%) |
May 07, 2024 | 85.39 | 85.72 | 85.16 | 85.31 | 386,985 | -0.10(-0.12%) |
May 06, 2024 | 84.47 | 85.41 | 84.30 | 85.41 | 308,794 | +1.38(+1.64%) |
May 03, 2024 | 83.86 | 84.15 | 83.40 | 84.03 | 363,920 | +1.73(+2.10%) |
May 02, 2024 | 81.99 | 82.38 | 80.90 | 82.30 | 339,412 | +1.26(+1.55%) |