Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 100.72 | 102.01 | 100.08 | 100.50 | 222,771 | +1.69(+1.71%) |
Jul 25, 2024 | 99.97 | 101.03 | 97.88 | 98.81 | 337,185 | -0.54(-0.54%) |
Jul 24, 2024 | 102.10 | 102.80 | 99.28 | 99.35 | 271,718 | -3.10(-3.03%) |
Jul 23, 2024 | 103.78 | 104.51 | 102.08 | 102.45 | 277,746 | -1.95(-1.87%) |
Jul 22, 2024 | 101.27 | 105.14 | 100.15 | 104.40 | 293,046 | +3.31(+3.27%) |
Jul 19, 2024 | 101.65 | 102.27 | 99.95 | 101.09 | 463,295 | -1.14(-1.12%) |
Jul 18, 2024 | 99.01 | 103.79 | 99.01 | 102.23 | 1,089,792 | +2.51(+2.52%) |
Jul 17, 2024 | 97.97 | 100.37 | 97.97 | 99.72 | 226,253 | +0.95(+0.96%) |
Jul 16, 2024 | 96.83 | 98.85 | 96.60 | 98.77 | 300,220 | +3.05(+3.19%) |
Jul 15, 2024 | 95.41 | 96.64 | 94.81 | 95.72 | 220,514 | +1.09(+1.15%) |
Jul 12, 2024 | 95.60 | 95.60 | 94.01 | 94.63 | 150,532 | +0.65(+0.69%) |
Jul 11, 2024 | 92.07 | 94.58 | 89.87 | 93.98 | 218,734 | +3.36(+3.71%) |
Jul 10, 2024 | 89.58 | 91.00 | 88.31 | 90.62 | 199,771 | +1.84(+2.07%) |
Jul 09, 2024 | 91.35 | 91.35 | 88.76 | 88.78 | 146,412 | -2.72(-2.97%) |
Jul 08, 2024 | 91.12 | 92.02 | 91.01 | 91.50 | 207,477 | +0.95(+1.05%) |
Jul 05, 2024 | 90.69 | 91.01 | 89.83 | 90.55 | 182,827 | -0.76(-0.83%) |
Jul 03, 2024 | 91.39 | 91.48 | 90.34 | 91.31 | 145,128 | +0.63(+0.69%) |
Jul 02, 2024 | 90.36 | 91.62 | 90.03 | 90.68 | 222,912 | +0.32(+0.35%) |
Jul 01, 2024 | 95.45 | 96.10 | 90.31 | 90.36 | 350,569 | -4.61(-4.85%) |
Jun 28, 2024 | 97.76 | 97.76 | 94.57 | 94.97 | 1,448,752 | -2.02(-2.08%) |
Jun 27, 2024 | 95.50 | 97.10 | 94.77 | 96.99 | 148,049 | +1.68(+1.76%) |
Jun 26, 2024 | 95.93 | 96.84 | 94.13 | 95.31 | 333,183 | -1.16(-1.20%) |
Jun 25, 2024 | 97.71 | 98.27 | 95.69 | 96.47 | 160,902 | -1.45(-1.48%) |
Jun 24, 2024 | 99.62 | 99.62 | 97.81 | 97.92 | 214,429 | -1.21(-1.22%) |
Jun 21, 2024 | 99.66 | 100.18 | 98.26 | 99.13 | 636,549 | -0.40(-0.40%) |
Jun 20, 2024 | 99.63 | 100.99 | 97.96 | 99.53 | 368,659 | -1.00(-0.99%) |
Jun 18, 2024 | 100.31 | 101.30 | 99.26 | 100.53 | 343,141 | +0.43(+0.43%) |
Jun 17, 2024 | 96.35 | 100.19 | 95.93 | 100.10 | 290,600 | +3.07(+3.16%) |
Jun 14, 2024 | 96.80 | 98.09 | 95.73 | 97.03 | 597,207 | -1.20(-1.22%) |
Jun 13, 2024 | 96.75 | 98.39 | 95.49 | 98.23 | 347,685 | +1.35(+1.39%) |
Jun 12, 2024 | 97.15 | 98.25 | 95.84 | 96.88 | 348,249 | +1.91(+2.01%) |
Jun 11, 2024 | 93.65 | 95.95 | 93.10 | 94.97 | 403,464 | +0.55(+0.58%) |
Jun 10, 2024 | 90.97 | 94.53 | 90.97 | 94.42 | 498,868 | +2.05(+2.22%) |
Jun 07, 2024 | 93.68 | 93.91 | 92.27 | 92.37 | 157,144 | -2.01(-2.13%) |
Jun 06, 2024 | 93.94 | 94.72 | 93.30 | 94.38 | 158,586 | +0.17(+0.18%) |
Jun 05, 2024 | 94.73 | 95.04 | 93.13 | 94.21 | 269,879 | -0.18(-0.19%) |
Jun 04, 2024 | 93.97 | 95.46 | 93.06 | 94.39 | 558,225 | -0.33(-0.35%) |
Jun 03, 2024 | 96.41 | 96.50 | 93.17 | 94.72 | 254,940 | -0.81(-0.85%) |
May 31, 2024 | 95.61 | 96.48 | 93.51 | 95.53 | 271,795 | +0.34(+0.36%) |
May 30, 2024 | 93.73 | 95.21 | 93.73 | 95.19 | 288,493 | +1.95(+2.09%) |
May 29, 2024 | 91.96 | 93.97 | 91.80 | 93.24 | 358,724 | -0.21(-0.22%) |
May 28, 2024 | 93.91 | 94.19 | 92.91 | 93.45 | 241,641 | +0.01(+0.01%) |
May 24, 2024 | 93.02 | 93.56 | 92.25 | 93.44 | 266,528 | +0.99(+1.07%) |
May 23, 2024 | 94.16 | 94.98 | 91.57 | 92.45 | 252,529 | -1.60(-1.70%) |
May 22, 2024 | 93.71 | 94.25 | 92.61 | 94.05 | 282,282 | -0.28(-0.30%) |
May 21, 2024 | 92.72 | 94.39 | 91.75 | 94.33 | 319,903 | +1.37(+1.47%) |
May 20, 2024 | 93.31 | 94.05 | 92.90 | 92.96 | 136,532 | -0.49(-0.52%) |
May 17, 2024 | 93.67 | 94.16 | 92.90 | 93.45 | 202,737 | +0.06(+0.06%) |
May 16, 2024 | 95.83 | 96.00 | 92.74 | 93.39 | 232,647 | -2.36(-2.46%) |
May 15, 2024 | 95.66 | 96.04 | 94.56 | 95.75 | 324,460 | +0.87(+0.92%) |
May 14, 2024 | 94.55 | 95.74 | 93.86 | 94.88 | 349,003 | +1.75(+1.88%) |
May 13, 2024 | 95.05 | 95.64 | 93.02 | 93.13 | 256,758 | -1.15(-1.22%) |
May 10, 2024 | 93.90 | 94.69 | 93.40 | 94.28 | 333,607 | +0.80(+0.85%) |
May 09, 2024 | 91.99 | 93.78 | 91.46 | 93.48 | 149,306 | +1.80(+1.96%) |
May 08, 2024 | 92.39 | 92.52 | 91.02 | 91.68 | 220,237 | -1.22(-1.31%) |
May 07, 2024 | 91.88 | 93.34 | 91.20 | 92.90 | 132,560 | +0.89(+0.97%) |
May 06, 2024 | 91.65 | 92.62 | 91.18 | 92.01 | 173,640 | +0.97(+1.06%) |
May 03, 2024 | 91.55 | 91.74 | 90.44 | 91.04 | 296,462 | +0.76(+0.84%) |
May 02, 2024 | 89.41 | 92.49 | 87.94 | 90.28 | 437,444 | +1.54(+1.73%) |