Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 97.39 | 97.95 | 97.03 | 97.40 | 2,859,973 | +0.15(+0.15%) |
Jul 15, 2024 | 98.09 | 98.30 | 97.21 | 97.25 | 3,093,670 | -0.82(-0.84%) |
Jul 12, 2024 | 98.00 | 98.64 | 97.88 | 98.07 | 2,564,829 | +0.31(+0.32%) |
Jul 11, 2024 | 97.35 | 97.97 | 97.22 | 97.76 | 3,719,969 | +0.37(+0.38%) |
Jul 10, 2024 | 97.16 | 97.61 | 96.85 | 97.39 | 2,740,564 | +0.35(+0.36%) |
Jul 09, 2024 | 97.53 | 97.64 | 96.49 | 97.04 | 3,390,772 | -0.54(-0.55%) |
Jul 08, 2024 | 97.23 | 97.94 | 97.12 | 97.58 | 2,857,009 | +0.53(+0.55%) |
Jul 05, 2024 | 96.00 | 97.21 | 95.89 | 97.05 | 2,844,897 | +1.16(+1.21%) |
Jul 03, 2024 | 95.73 | 96.22 | 95.52 | 95.89 | 2,114,673 | -0.23(-0.24%) |
Jul 02, 2024 | 95.50 | 96.25 | 95.02 | 96.12 | 4,205,854 | +0.58(+0.61%) |
Jul 01, 2024 | 97.44 | 97.70 | 95.42 | 95.54 | 4,205,294 | -1.50(-1.55%) |
Jun 28, 2024 | 98.20 | 98.47 | 96.78 | 97.04 | 11,036,317 | -1.13(-1.15%) |
Jun 27, 2024 | 98.22 | 98.53 | 97.76 | 98.17 | 3,616,472 | -0.06(-0.06%) |
Jun 26, 2024 | 98.07 | 98.49 | 97.87 | 98.23 | 3,443,875 | -0.47(-0.48%) |
Jun 25, 2024 | 99.00 | 99.08 | 98.32 | 98.70 | 6,376,846 | -0.29(-0.29%) |
Jun 24, 2024 | 98.00 | 99.06 | 97.29 | 98.99 | 4,444,164 | +1.72(+1.77%) |
Jun 21, 2024 | 96.99 | 97.67 | 96.74 | 97.27 | 6,397,840 | +0.32(+0.33%) |
Jun 20, 2024 | 96.79 | 97.41 | 96.25 | 96.95 | 4,381,679 | -0.06(-0.06%) |
Jun 18, 2024 | 95.72 | 97.08 | 95.68 | 97.01 | 3,721,992 | +1.06(+1.10%) |
Jun 17, 2024 | 94.53 | 96.08 | 94.09 | 95.95 | 3,445,439 | +1.33(+1.41%) |
Jun 14, 2024 | 94.50 | 94.72 | 93.83 | 94.62 | 2,722,829 | -0.14(-0.15%) |
Jun 13, 2024 | 93.66 | 94.90 | 93.38 | 94.76 | 4,049,867 | +1.53(+1.64%) |
Jun 12, 2024 | 93.89 | 93.94 | 92.86 | 93.23 | 3,812,938 | -0.73(-0.78%) |
Jun 11, 2024 | 93.75 | 93.98 | 92.94 | 93.96 | 3,553,629 | +0.06(+0.06%) |
Jun 10, 2024 | 93.67 | 94.00 | 93.12 | 93.90 | 2,542,947 | +0.01(+0.01%) |
Jun 07, 2024 | 94.09 | 94.57 | 93.79 | 93.89 | 2,596,200 | -0.09(-0.10%) |
Jun 06, 2024 | 93.81 | 94.57 | 93.57 | 93.98 | 4,217,467 | +0.32(+0.34%) |
Jun 05, 2024 | 93.67 | 93.96 | 93.16 | 93.66 | 2,636,784 | -0.15(-0.16%) |
Jun 04, 2024 | 92.70 | 94.02 | 92.48 | 93.81 | 3,599,072 | +1.34(+1.45%) |
Jun 03, 2024 | 92.45 | 93.26 | 91.78 | 92.47 | 3,197,913 | -0.49(-0.53%) |
May 31, 2024 | 90.93 | 93.04 | 90.77 | 92.96 | 6,653,488 | +2.03(+2.23%) |
May 30, 2024 | 91.27 | 91.48 | 90.77 | 90.93 | 3,148,026 | -0.36(-0.39%) |
May 29, 2024 | 91.72 | 91.91 | 91.23 | 91.29 | 3,114,963 | -0.65(-0.71%) |
May 28, 2024 | 92.87 | 93.59 | 91.73 | 91.94 | 4,276,919 | -1.36(-1.46%) |
May 24, 2024 | 93.84 | 94.13 | 93.21 | 93.30 | 2,554,811 | -0.43(-0.46%) |
May 23, 2024 | 94.52 | 95.01 | 93.64 | 93.73 | 3,949,045 | -1.03(-1.09%) |
May 22, 2024 | 94.87 | 95.08 | 94.51 | 94.76 | 3,849,902 | -0.41(-0.43%) |
May 21, 2024 | 94.83 | 95.23 | 94.43 | 95.17 | 4,998,245 | +0.78(+0.83%) |
May 20, 2024 | 94.13 | 94.54 | 93.81 | 94.39 | 3,900,191 | +0.26(+0.28%) |
May 17, 2024 | 94.54 | 94.54 | 93.75 | 94.13 | 4,135,239 | -0.40(-0.42%) |
May 16, 2024 | 94.65 | 94.81 | 94.11 | 94.53 | 3,240,554 | +0.00(+0.00%) |
May 15, 2024 | 94.29 | 94.76 | 94.21 | 94.53 | 2,536,478 | -0.04(-0.04%) |
May 14, 2024 | 94.41 | 94.72 | 93.75 | 94.57 | 3,971,914 | +0.11(+0.12%) |
May 13, 2024 | 95.03 | 95.59 | 94.25 | 94.46 | 3,229,342 | -0.64(-0.67%) |
May 10, 2024 | 94.32 | 95.25 | 94.06 | 95.10 | 3,007,712 | +1.02(+1.08%) |
May 09, 2024 | 93.75 | 94.32 | 93.51 | 94.08 | 4,639,622 | +0.61(+0.65%) |
May 08, 2024 | 94.27 | 94.40 | 93.44 | 93.47 | 7,252,102 | -0.61(-0.65%) |
May 07, 2024 | 93.58 | 94.21 | 93.15 | 94.08 | 4,008,349 | +0.90(+0.97%) |
May 06, 2024 | 93.22 | 93.30 | 92.45 | 93.18 | 3,181,996 | +0.30(+0.32%) |
May 03, 2024 | 92.93 | 93.05 | 91.31 | 92.88 | 5,432,725 | -0.03(-0.03%) |
May 02, 2024 | 91.84 | 93.25 | 91.36 | 92.91 | 9,506,025 | +1.01(+1.10%) |