Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 96.03 | 96.32 | 95.35 | 95.59 | 1,612,597 | -0.42(-0.44%) |
Jul 09, 2024 | 97.27 | 97.27 | 95.35 | 96.01 | 1,766,675 | -0.87(-0.90%) |
Jul 08, 2024 | 95.99 | 97.32 | 95.99 | 96.88 | 2,293,382 | +0.99(+1.03%) |
Jul 05, 2024 | 95.58 | 96.27 | 94.40 | 95.89 | 2,069,013 | +0.19(+0.20%) |
Jul 03, 2024 | 96.67 | 96.96 | 95.12 | 95.70 | 1,121,278 | -0.84(-0.87%) |
Jul 02, 2024 | 97.76 | 97.77 | 96.09 | 96.54 | 1,940,385 | -1.22(-1.25%) |
Jul 01, 2024 | 98.17 | 99.52 | 97.41 | 97.76 | 1,793,716 | -0.05(-0.06%) |
Jun 28, 2024 | 99.53 | 100.08 | 97.58 | 97.81 | 4,076,819 | -1.29(-1.30%) |
Jun 27, 2024 | 100.44 | 100.88 | 97.69 | 99.11 | 2,364,423 | -1.47(-1.46%) |
Jun 26, 2024 | 102.09 | 102.35 | 99.93 | 100.58 | 2,116,924 | -2.02(-1.97%) |
Jun 25, 2024 | 105.11 | 105.19 | 102.59 | 102.60 | 1,917,264 | -1.76(-1.69%) |
Jun 24, 2024 | 104.39 | 105.18 | 103.92 | 104.36 | 2,296,828 | +0.27(+0.26%) |
Jun 21, 2024 | 103.99 | 104.60 | 102.59 | 104.09 | 4,441,736 | +0.26(+0.25%) |
Jun 20, 2024 | 103.62 | 104.78 | 103.42 | 103.83 | 2,967,391 | +0.28(+0.27%) |
Jun 18, 2024 | 100.65 | 104.51 | 100.30 | 103.56 | 2,812,217 | +3.12(+3.11%) |
Jun 17, 2024 | 99.41 | 100.48 | 98.37 | 100.43 | 2,389,499 | +0.75(+0.75%) |
Jun 14, 2024 | 100.07 | 100.44 | 99.17 | 99.68 | 1,450,069 | -0.41(-0.41%) |
Jun 13, 2024 | 98.24 | 100.65 | 97.21 | 100.09 | 2,132,410 | +1.60(+1.63%) |
Jun 12, 2024 | 98.49 | 98.68 | 96.63 | 98.49 | 1,907,730 | -0.01(-0.01%) |
Jun 11, 2024 | 98.18 | 98.91 | 97.54 | 98.50 | 1,703,676 | +0.17(+0.17%) |
Jun 10, 2024 | 97.68 | 98.44 | 96.66 | 98.33 | 1,411,821 | +0.33(+0.33%) |
Jun 07, 2024 | 98.56 | 98.81 | 97.83 | 98.00 | 1,659,578 | -0.29(-0.29%) |
Jun 06, 2024 | 97.29 | 98.44 | 96.88 | 98.29 | 1,728,681 | +0.84(+0.86%) |
Jun 05, 2024 | 97.95 | 97.95 | 96.52 | 97.46 | 1,380,125 | -0.36(-0.37%) |
Jun 04, 2024 | 98.72 | 99.33 | 97.05 | 97.81 | 1,833,065 | -1.18(-1.20%) |
Jun 03, 2024 | 98.06 | 99.23 | 97.80 | 99.00 | 1,783,142 | +0.24(+0.24%) |
May 31, 2024 | 97.23 | 98.93 | 96.56 | 98.76 | 4,204,382 | +1.55(+1.60%) |
May 30, 2024 | 95.77 | 97.60 | 95.53 | 97.21 | 2,164,455 | +1.56(+1.63%) |
May 29, 2024 | 94.12 | 95.75 | 93.56 | 95.65 | 1,730,651 | +1.38(+1.47%) |
May 28, 2024 | 95.34 | 95.39 | 93.73 | 94.26 | 1,792,162 | -1.63(-1.70%) |
May 24, 2024 | 95.91 | 96.25 | 95.17 | 95.89 | 1,213,205 | +0.34(+0.35%) |
May 23, 2024 | 95.75 | 96.45 | 95.41 | 95.56 | 2,069,593 | -0.27(-0.28%) |
May 22, 2024 | 95.39 | 96.63 | 95.01 | 95.82 | 1,823,747 | +0.31(+0.32%) |
May 21, 2024 | 97.76 | 98.05 | 95.27 | 95.52 | 2,189,861 | -2.44(-2.49%) |
May 20, 2024 | 98.77 | 98.77 | 97.36 | 97.95 | 1,407,131 | -0.62(-0.63%) |
May 17, 2024 | 98.76 | 98.89 | 97.84 | 98.57 | 1,314,737 | +0.38(+0.39%) |
May 16, 2024 | 97.06 | 98.56 | 96.77 | 98.19 | 2,034,531 | +1.58(+1.64%) |
May 15, 2024 | 96.73 | 97.63 | 96.38 | 96.61 | 1,680,063 | -0.32(-0.33%) |
May 14, 2024 | 97.82 | 98.14 | 96.45 | 96.93 | 1,345,643 | -0.61(-0.62%) |
May 13, 2024 | 99.10 | 99.35 | 97.40 | 97.54 | 1,399,394 | -1.48(-1.50%) |
May 10, 2024 | 97.71 | 99.57 | 97.71 | 99.02 | 1,735,313 | +1.46(+1.50%) |
May 09, 2024 | 96.86 | 98.36 | 96.86 | 97.56 | 1,831,784 | +0.62(+0.64%) |
May 08, 2024 | 99.33 | 99.58 | 96.81 | 96.94 | 2,292,478 | -2.27(-2.29%) |
May 07, 2024 | 98.26 | 99.40 | 98.22 | 99.21 | 2,319,875 | +1.12(+1.15%) |
May 06, 2024 | 98.91 | 99.19 | 97.82 | 98.08 | 1,899,525 | -0.32(-0.32%) |
May 03, 2024 | 101.16 | 101.73 | 97.73 | 98.40 | 3,463,997 | -4.05(-3.95%) |
May 02, 2024 | 99.49 | 106.13 | 99.49 | 102.45 | 3,721,423 | +0.81(+0.79%) |