Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 91.97 | 92.99 | 91.67 | 92.14 | 5,233,377 | +0.95(+1.04%) |
Jul 30, 2024 | 91.17 | 91.86 | 91.00 | 91.19 | 4,251,103 | -0.30(-0.33%) |
Jul 29, 2024 | 91.39 | 91.73 | 90.99 | 91.49 | 3,524,820 | +0.16(+0.18%) |
Jul 26, 2024 | 90.45 | 91.68 | 90.24 | 91.33 | 3,534,884 | +1.47(+1.64%) |
Jul 25, 2024 | 89.20 | 90.95 | 89.12 | 89.86 | 5,026,212 | +0.25(+0.28%) |
Jul 24, 2024 | 90.93 | 91.04 | 89.52 | 89.61 | 4,274,609 | -1.16(-1.28%) |
Jul 23, 2024 | 90.68 | 90.92 | 90.13 | 90.77 | 3,246,725 | +0.36(+0.40%) |
Jul 22, 2024 | 90.34 | 90.52 | 89.66 | 90.41 | 3,763,081 | +0.30(+0.33%) |
Jul 19, 2024 | 90.49 | 90.69 | 89.84 | 90.11 | 4,682,646 | -0.81(-0.89%) |
Jul 18, 2024 | 91.29 | 92.29 | 90.81 | 90.92 | 4,455,095 | -0.91(-0.99%) |
Jul 17, 2024 | 91.97 | 92.38 | 91.79 | 91.83 | 4,395,221 | -0.19(-0.21%) |
Jul 16, 2024 | 90.19 | 92.10 | 90.15 | 92.02 | 3,733,013 | +1.75(+1.94%) |
Jul 15, 2024 | 90.51 | 90.88 | 90.06 | 90.27 | 3,242,685 | -0.23(-0.25%) |
Jul 12, 2024 | 90.15 | 90.93 | 89.91 | 90.50 | 5,210,950 | +0.86(+0.96%) |
Jul 11, 2024 | 88.87 | 89.77 | 88.81 | 89.64 | 5,957,004 | +1.21(+1.37%) |
Jul 10, 2024 | 87.70 | 88.48 | 87.56 | 88.43 | 3,957,661 | +1.17(+1.34%) |
Jul 09, 2024 | 87.77 | 87.95 | 87.24 | 87.26 | 2,975,520 | -0.90(-1.02%) |
Jul 08, 2024 | 88.16 | 88.47 | 87.84 | 88.16 | 5,248,449 | +0.26(+0.30%) |
Jul 05, 2024 | 87.71 | 88.00 | 87.22 | 87.90 | 4,423,402 | +0.14(+0.16%) |
Jul 03, 2024 | 87.40 | 87.98 | 87.32 | 87.76 | 2,295,553 | +0.65(+0.75%) |
Jul 02, 2024 | 86.74 | 87.35 | 86.41 | 87.11 | 6,558,642 | +0.16(+0.18%) |
Jul 01, 2024 | 88.38 | 88.71 | 86.68 | 86.95 | 4,323,690 | -1.36(-1.54%) |
Jun 28, 2024 | 88.35 | 88.96 | 88.04 | 88.31 | 3,875,305 | -0.03(-0.03%) |
Jun 27, 2024 | 88.58 | 88.62 | 88.12 | 88.34 | 8,139,281 | -0.25(-0.28%) |
Jun 26, 2024 | 88.21 | 88.67 | 87.95 | 88.59 | 3,237,287 | -0.06(-0.07%) |
Jun 25, 2024 | 89.62 | 89.64 | 88.36 | 88.65 | 3,646,066 | -1.14(-1.27%) |
Jun 24, 2024 | 89.59 | 90.16 | 89.34 | 89.79 | 4,032,573 | +0.58(+0.64%) |
Jun 21, 2024 | 88.97 | 89.38 | 88.55 | 89.22 | 4,124,475 | +0.01(+0.01%) |
Jun 20, 2024 | 89.07 | 89.64 | 89.00 | 89.20 | 3,235,535 | +0.09(+0.10%) |
Jun 18, 2024 | 89.23 | 89.56 | 88.70 | 89.12 | 3,452,677 | -0.10(-0.11%) |
Jun 17, 2024 | 88.24 | 89.36 | 88.03 | 89.22 | 3,833,978 | +0.66(+0.74%) |
Jun 14, 2024 | 88.87 | 89.02 | 88.00 | 88.56 | 2,860,770 | -0.83(-0.92%) |
Jun 13, 2024 | 88.92 | 89.49 | 88.58 | 89.38 | 3,999,544 | -0.03(-0.03%) |
Jun 12, 2024 | 90.32 | 90.59 | 89.19 | 89.41 | 4,106,746 | +0.17(+0.19%) |
Jun 11, 2024 | 88.78 | 89.24 | 88.42 | 89.24 | 3,243,985 | -0.03(-0.03%) |
Jun 10, 2024 | 89.13 | 89.36 | 88.92 | 89.27 | 2,624,215 | -0.09(-0.10%) |
Jun 07, 2024 | 89.33 | 90.11 | 88.98 | 89.36 | 4,199,382 | -0.91(-1.00%) |
Jun 06, 2024 | 90.17 | 90.29 | 89.77 | 90.27 | 2,129,511 | +0.10(+0.11%) |
Jun 05, 2024 | 89.57 | 90.21 | 89.20 | 90.17 | 3,426,603 | +0.62(+0.69%) |
Jun 04, 2024 | 89.83 | 90.00 | 89.04 | 89.55 | 3,405,608 | -1.01(-1.11%) |
Jun 03, 2024 | 91.08 | 91.12 | 89.78 | 90.56 | 5,978,467 | -0.54(-0.59%) |
May 31, 2024 | 90.10 | 91.11 | 89.46 | 91.10 | 4,121,147 | +1.08(+1.21%) |
May 30, 2024 | 89.11 | 90.06 | 89.11 | 90.01 | 3,315,401 | +0.73(+0.81%) |
May 29, 2024 | 89.72 | 89.95 | 89.22 | 89.28 | 4,091,913 | -1.29(-1.43%) |
May 28, 2024 | 90.95 | 91.07 | 90.25 | 90.58 | 2,121,795 | -0.35(-0.38%) |
May 24, 2024 | 90.56 | 91.05 | 90.56 | 90.93 | 2,309,920 | +0.79(+0.87%) |
May 23, 2024 | 91.08 | 91.17 | 89.96 | 90.14 | 2,857,665 | -0.81(-0.89%) |
May 22, 2024 | 90.99 | 91.31 | 90.53 | 90.95 | 4,372,330 | -0.90(-0.98%) |
May 21, 2024 | 91.84 | 91.86 | 91.43 | 91.84 | 2,725,391 | +0.00(+0.00%) |
May 20, 2024 | 91.58 | 92.00 | 91.34 | 91.84 | 2,283,018 | +0.13(+0.14%) |
May 17, 2024 | 91.28 | 91.71 | 91.14 | 91.71 | 3,645,452 | +0.78(+0.85%) |
May 16, 2024 | 91.62 | 91.69 | 90.88 | 90.94 | 3,639,288 | -0.66(-0.72%) |
May 15, 2024 | 92.06 | 92.12 | 91.18 | 91.59 | 3,979,719 | +0.16(+0.17%) |
May 14, 2024 | 91.59 | 91.76 | 91.13 | 91.43 | 3,757,985 | +0.09(+0.10%) |
May 13, 2024 | 91.57 | 91.89 | 91.27 | 91.34 | 2,527,318 | -0.06(-0.07%) |
May 10, 2024 | 91.68 | 91.77 | 91.34 | 91.40 | 2,749,377 | +0.11(+0.12%) |
May 09, 2024 | 90.53 | 91.37 | 90.42 | 91.30 | 3,551,841 | +1.01(+1.11%) |
May 08, 2024 | 90.37 | 90.71 | 90.20 | 90.29 | 3,276,879 | -0.42(-0.46%) |
May 07, 2024 | 89.98 | 90.86 | 89.97 | 90.71 | 4,452,169 | +1.06(+1.19%) |
May 06, 2024 | 89.65 | 89.99 | 89.24 | 89.64 | 3,323,550 | +0.54(+0.60%) |
May 03, 2024 | 88.95 | 89.34 | 88.63 | 89.11 | 4,521,187 | +0.90(+1.02%) |
May 02, 2024 | 88.19 | 88.59 | 87.48 | 88.21 | 7,820,776 | -0.46(-0.52%) |