Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 102.48 | 103.02 | 101.46 | 102.11 | 15,556 | +0.46(+0.45%) |
Jul 19, 2024 | 102.16 | 102.55 | 101.52 | 101.65 | 15,030 | -0.07(-0.07%) |
Jul 18, 2024 | 102.79 | 102.88 | 101.38 | 101.72 | 32,734 | -1.19(-1.16%) |
Jul 17, 2024 | 103.00 | 103.55 | 102.80 | 102.91 | 35,340 | +0.35(+0.34%) |
Jul 16, 2024 | 101.86 | 102.63 | 101.86 | 102.56 | 12,137 | +1.85(+1.84%) |
Jul 15, 2024 | 101.19 | 101.68 | 100.71 | 100.71 | 10,550 | -0.75(-0.74%) |
Jul 12, 2024 | 101.41 | 101.68 | 101.20 | 101.46 | 11,057 | +1.12(+1.12%) |
Jul 11, 2024 | 100.84 | 101.01 | 100.34 | 100.34 | 25,665 | -1.89(-1.85%) |
Jul 10, 2024 | 101.99 | 102.36 | 101.62 | 102.23 | 21,722 | +1.58(+1.57%) |
Jul 09, 2024 | 101.50 | 101.50 | 100.65 | 100.65 | 15,127 | +0.30(+0.30%) |
Jul 08, 2024 | 100.75 | 101.00 | 100.33 | 100.35 | 30,441 | -0.39(-0.39%) |
Jul 05, 2024 | 101.34 | 101.34 | 100.24 | 100.74 | 15,919 | +1.10(+1.10%) |
Jul 03, 2024 | 98.08 | 99.76 | 98.08 | 99.64 | 17,589 | +0.36(+0.36%) |
Jul 02, 2024 | 98.44 | 99.90 | 98.26 | 99.28 | 20,447 | +1.87(+1.92%) |
Jul 01, 2024 | 98.00 | 98.00 | 95.77 | 97.41 | 27,029 | -0.94(-0.96%) |
Jun 28, 2024 | 98.52 | 99.03 | 98.14 | 98.35 | 29,472 | +2.14(+2.22%) |
Jun 27, 2024 | 96.00 | 96.36 | 95.94 | 96.21 | 15,605 | +0.37(+0.39%) |
Jun 26, 2024 | 95.12 | 96.20 | 95.12 | 95.84 | 15,304 | +0.63(+0.66%) |
Jun 25, 2024 | 96.73 | 96.73 | 94.73 | 95.21 | 35,425 | +3.61(+3.94%) |
Jun 24, 2024 | 90.39 | 92.06 | 90.39 | 91.60 | 26,815 | +0.52(+0.57%) |
Jun 21, 2024 | 91.25 | 92.00 | 90.74 | 91.08 | 25,878 | -1.00(-1.09%) |
Jun 20, 2024 | 89.19 | 94.77 | 89.19 | 92.08 | 18,394 | +0.08(+0.09%) |
Jun 18, 2024 | 89.20 | 94.03 | 89.20 | 92.00 | 18,407 | -2.44(-2.58%) |
Jun 17, 2024 | 96.05 | 96.05 | 93.65 | 94.44 | 14,682 | -0.42(-0.44%) |
Jun 14, 2024 | 95.10 | 95.10 | 94.46 | 94.86 | 15,153 | +1.54(+1.65%) |
Jun 13, 2024 | 95.00 | 96.69 | 92.55 | 93.32 | 27,688 | -1.79(-1.88%) |
Jun 12, 2024 | 94.31 | 97.68 | 94.31 | 95.11 | 38,723 | +2.42(+2.61%) |
Jun 11, 2024 | 94.03 | 95.27 | 92.53 | 92.69 | 16,370 | -1.61(-1.71%) |
Jun 10, 2024 | 92.51 | 94.31 | 91.60 | 94.31 | 22,758 | +0.37(+0.39%) |
Jun 07, 2024 | 94.58 | 95.32 | 93.61 | 93.94 | 10,418 | -0.08(-0.08%) |
Jun 06, 2024 | 93.85 | 95.15 | 93.85 | 94.02 | 9,691 | -0.44(-0.46%) |
Jun 05, 2024 | 96.46 | 96.46 | 93.86 | 94.45 | 103,938 | -0.45(-0.47%) |
Jun 04, 2024 | 95.23 | 95.42 | 94.65 | 94.90 | 29,575 | -0.57(-0.60%) |
Jun 03, 2024 | 95.43 | 95.99 | 94.95 | 95.47 | 17,319 | +0.86(+0.91%) |
May 31, 2024 | 94.75 | 95.20 | 94.03 | 94.61 | 56,829 | +2.84(+3.09%) |
May 30, 2024 | 91.73 | 92.04 | 90.68 | 91.77 | 35,038 | +0.08(+0.09%) |
May 29, 2024 | 89.70 | 92.32 | 89.70 | 91.69 | 17,647 | -2.33(-2.48%) |
May 28, 2024 | 94.31 | 94.43 | 93.00 | 94.02 | 15,203 | +1.45(+1.57%) |
May 24, 2024 | 93.50 | 94.86 | 92.40 | 92.57 | 14,552 | +1.38(+1.51%) |
May 23, 2024 | 92.09 | 92.18 | 91.17 | 91.19 | 28,500 | -1.58(-1.70%) |
May 22, 2024 | 95.97 | 95.97 | 92.70 | 92.77 | 22,206 | -1.23(-1.31%) |
May 21, 2024 | 94.56 | 94.56 | 93.77 | 94.00 | 12,138 | +0.10(+0.11%) |
May 20, 2024 | 94.00 | 94.26 | 93.79 | 93.90 | 12,135 | +0.93(+1.00%) |
May 17, 2024 | 94.66 | 95.35 | 92.90 | 92.97 | 16,425 | +0.10(+0.11%) |
May 16, 2024 | 91.81 | 93.72 | 91.81 | 92.87 | 44,280 | +0.50(+0.54%) |
May 15, 2024 | 91.47 | 92.48 | 91.47 | 92.38 | 27,663 | +1.33(+1.47%) |
May 14, 2024 | 91.80 | 91.80 | 90.57 | 91.04 | 41,929 | -0.39(-0.43%) |
May 13, 2024 | 92.80 | 92.80 | 91.20 | 91.43 | 29,687 | -1.82(-1.95%) |
May 10, 2024 | 90.62 | 93.29 | 90.62 | 93.25 | 19,162 | +0.38(+0.41%) |
May 09, 2024 | 88.98 | 92.87 | 88.98 | 92.87 | 14,779 | +0.87(+0.95%) |
May 08, 2024 | 92.65 | 92.65 | 91.50 | 92.00 | 31,282 | -3.53(-3.70%) |
May 07, 2024 | 95.46 | 96.40 | 95.46 | 95.53 | 23,763 | -0.57(-0.59%) |
May 06, 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 35,149 | +0.33(+0.34%) |
May 03, 2024 | 95.64 | 95.99 | 95.13 | 95.77 | 108,540 | +1.78(+1.89%) |
May 02, 2024 | 93.16 | 94.22 | 93.16 | 93.99 | 16,861 | +3.93(+4.36%) |