Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 98.10 | 99.44 | 97.91 | 98.66 | 2,817,085 | +1.38(+1.42%) |
Jul 12, 2024 | 96.31 | 98.28 | 96.00 | 97.28 | 2,807,639 | +1.78(+1.86%) |
Jul 11, 2024 | 94.70 | 97.00 | 94.61 | 95.50 | 2,005,724 | +1.20(+1.27%) |
Jul 10, 2024 | 92.61 | 94.43 | 92.28 | 94.30 | 1,486,268 | +2.57(+2.80%) |
Jul 09, 2024 | 92.32 | 92.90 | 91.69 | 91.73 | 1,668,012 | -0.38(-0.41%) |
Jul 08, 2024 | 91.63 | 92.74 | 91.50 | 92.11 | 1,359,908 | +0.73(+0.80%) |
Jul 05, 2024 | 90.94 | 91.45 | 90.00 | 91.38 | 1,378,116 | +0.33(+0.36%) |
Jul 03, 2024 | 90.82 | 91.78 | 90.20 | 91.05 | 651,726 | +0.39(+0.43%) |
Jul 02, 2024 | 89.49 | 90.70 | 89.05 | 90.66 | 1,111,851 | +1.12(+1.25%) |
Jul 01, 2024 | 92.06 | 92.30 | 89.04 | 89.54 | 1,338,416 | -1.30(-1.43%) |
Jun 28, 2024 | 91.00 | 91.92 | 90.18 | 90.84 | 2,875,825 | -0.13(-0.14%) |
Jun 27, 2024 | 90.23 | 91.00 | 89.84 | 90.97 | 2,160,890 | +1.17(+1.30%) |
Jun 26, 2024 | 89.41 | 90.15 | 88.45 | 89.80 | 2,786,540 | -0.11(-0.12%) |
Jun 25, 2024 | 92.68 | 92.68 | 89.33 | 89.91 | 3,977,282 | -3.01(-3.24%) |
Jun 24, 2024 | 93.12 | 93.93 | 92.74 | 92.92 | 2,070,739 | +0.03(+0.03%) |
Jun 21, 2024 | 93.35 | 93.35 | 91.92 | 92.89 | 3,648,957 | -0.29(-0.31%) |
Jun 20, 2024 | 94.36 | 95.05 | 92.50 | 93.18 | 2,799,382 | -1.40(-1.48%) |
Jun 18, 2024 | 93.30 | 94.79 | 93.02 | 94.58 | 2,305,414 | +1.28(+1.37%) |
Jun 17, 2024 | 91.11 | 93.79 | 90.44 | 93.30 | 1,907,004 | +1.84(+2.01%) |
Jun 14, 2024 | 93.00 | 93.30 | 90.00 | 91.46 | 2,804,078 | -2.99(-3.17%) |
Jun 13, 2024 | 94.33 | 94.99 | 93.26 | 94.45 | 2,979,614 | -0.29(-0.31%) |
Jun 12, 2024 | 92.08 | 95.30 | 91.76 | 94.74 | 3,601,840 | +3.36(+3.68%) |
Jun 11, 2024 | 90.87 | 92.06 | 90.00 | 91.38 | 3,293,886 | +0.19(+0.21%) |
Jun 10, 2024 | 89.03 | 91.24 | 89.03 | 91.19 | 2,296,580 | +2.06(+2.31%) |
Jun 07, 2024 | 88.64 | 89.95 | 87.62 | 89.13 | 2,142,045 | +0.75(+0.85%) |
Jun 06, 2024 | 89.39 | 89.65 | 87.81 | 88.38 | 3,528,751 | -1.35(-1.50%) |
Jun 05, 2024 | 88.26 | 89.88 | 87.59 | 89.73 | 2,221,458 | +1.77(+2.01%) |
Jun 04, 2024 | 89.92 | 90.26 | 86.95 | 87.96 | 4,105,882 | -2.08(-2.31%) |
Jun 03, 2024 | 93.36 | 93.77 | 89.00 | 90.04 | 3,608,226 | -3.01(-3.23%) |
May 31, 2024 | 92.08 | 93.13 | 90.78 | 93.05 | 3,552,176 | +1.05(+1.14%) |
May 30, 2024 | 90.86 | 92.08 | 90.64 | 92.00 | 1,658,367 | +0.91(+1.00%) |
May 29, 2024 | 92.85 | 92.85 | 91.01 | 91.09 | 2,629,682 | -2.37(-2.54%) |
May 28, 2024 | 95.67 | 95.67 | 93.09 | 93.46 | 5,145,216 | -2.04(-2.14%) |
May 24, 2024 | 95.47 | 95.97 | 95.14 | 95.50 | 3,632,984 | +0.40(+0.42%) |
May 23, 2024 | 96.26 | 96.67 | 94.74 | 95.10 | 5,266,613 | -1.18(-1.23%) |
May 22, 2024 | 95.40 | 96.36 | 95.09 | 96.28 | 3,007,783 | +1.08(+1.13%) |
May 21, 2024 | 93.84 | 95.31 | 93.81 | 95.20 | 3,793,589 | +1.06(+1.13%) |
May 20, 2024 | 92.94 | 94.53 | 92.74 | 94.14 | 2,741,097 | +1.49(+1.61%) |
May 17, 2024 | 91.99 | 92.70 | 91.61 | 92.65 | 3,170,890 | +1.25(+1.37%) |
May 16, 2024 | 92.46 | 92.77 | 90.66 | 91.40 | 4,941,781 | -1.39(-1.50%) |
May 15, 2024 | 92.01 | 92.94 | 91.72 | 92.79 | 1,430,435 | +1.27(+1.39%) |
May 14, 2024 | 90.77 | 91.67 | 90.27 | 91.52 | 1,886,976 | +0.70(+0.77%) |
May 13, 2024 | 91.12 | 91.19 | 89.92 | 90.82 | 3,208,734 | -0.42(-0.46%) |
May 10, 2024 | 91.87 | 92.18 | 90.91 | 91.24 | 1,844,844 | +0.26(+0.29%) |
May 09, 2024 | 90.84 | 91.31 | 90.18 | 90.98 | 2,391,091 | +0.25(+0.28%) |
May 08, 2024 | 89.63 | 90.77 | 88.94 | 90.73 | 3,648,688 | +0.90(+1.00%) |
May 07, 2024 | 88.65 | 90.24 | 87.90 | 89.83 | 2,983,923 | +1.37(+1.55%) |
May 06, 2024 | 88.05 | 89.52 | 87.64 | 88.46 | 4,550,416 | +1.76(+2.03%) |
May 03, 2024 | 87.98 | 89.48 | 85.88 | 86.70 | 6,850,531 | -6.13(-6.60%) |
May 02, 2024 | 93.26 | 93.83 | 91.59 | 92.83 | 4,135,223 | -0.15(-0.16%) |