Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 89.50 | 90.68 | 88.52 | 90.25 | 427,982 | +1.52(+1.71%) |
Jul 19, 2024 | 86.79 | 89.05 | 86.73 | 88.73 | 326,961 | +2.14(+2.47%) |
Jul 18, 2024 | 89.99 | 91.29 | 86.55 | 86.59 | 361,481 | -3.80(-4.20%) |
Jul 17, 2024 | 91.09 | 92.54 | 90.35 | 90.39 | 466,571 | -1.16(-1.27%) |
Jul 16, 2024 | 90.54 | 92.12 | 90.12 | 91.55 | 343,089 | +1.35(+1.50%) |
Jul 15, 2024 | 91.08 | 92.36 | 90.10 | 90.20 | 429,698 | -0.38(-0.42%) |
Jul 12, 2024 | 90.00 | 91.49 | 89.73 | 90.58 | 486,831 | +1.08(+1.21%) |
Jul 11, 2024 | 87.85 | 90.00 | 87.85 | 89.50 | 519,534 | +2.42(+2.78%) |
Jul 10, 2024 | 84.71 | 87.09 | 84.27 | 87.08 | 372,444 | +2.87(+3.41%) |
Jul 09, 2024 | 85.45 | 86.26 | 84.17 | 84.21 | 463,298 | -1.32(-1.54%) |
Jul 08, 2024 | 85.33 | 87.12 | 85.09 | 85.53 | 576,573 | +0.57(+0.67%) |
Jul 05, 2024 | 84.08 | 85.02 | 83.86 | 84.96 | 337,574 | +0.83(+0.99%) |
Jul 03, 2024 | 83.24 | 84.22 | 82.62 | 84.13 | 183,813 | +1.07(+1.29%) |
Jul 02, 2024 | 83.10 | 83.51 | 82.40 | 83.06 | 284,556 | +0.33(+0.40%) |
Jul 01, 2024 | 82.92 | 83.89 | 81.77 | 82.73 | 450,986 | +0.00(+0.00%) |
Jun 28, 2024 | 83.88 | 85.01 | 81.42 | 82.73 | 1,476,498 | -0.45(-0.54%) |
Jun 27, 2024 | 83.06 | 83.69 | 82.50 | 83.18 | 951,374 | +0.21(+0.25%) |
Jun 26, 2024 | 83.10 | 84.39 | 82.38 | 82.97 | 1,051,050 | -0.45(-0.54%) |
Jun 25, 2024 | 85.90 | 86.26 | 83.25 | 83.42 | 1,060,623 | -2.31(-2.69%) |
Jun 24, 2024 | 85.18 | 86.72 | 84.70 | 85.73 | 994,955 | +0.54(+0.63%) |
Jun 21, 2024 | 86.11 | 86.86 | 84.98 | 85.19 | 599,548 | -0.31(-0.36%) |
Jun 20, 2024 | 84.89 | 86.34 | 84.89 | 85.50 | 436,314 | +0.10(+0.12%) |
Jun 18, 2024 | 85.40 | 86.33 | 84.74 | 85.40 | 418,048 | -0.19(-0.22%) |
Jun 17, 2024 | 84.11 | 85.61 | 84.11 | 85.59 | 303,460 | +0.93(+1.10%) |
Jun 14, 2024 | 85.44 | 85.59 | 84.26 | 84.66 | 350,896 | -1.39(-1.62%) |
Jun 13, 2024 | 85.41 | 86.37 | 84.09 | 86.05 | 689,060 | +0.12(+0.14%) |
Jun 12, 2024 | 86.34 | 87.55 | 84.64 | 85.93 | 1,110,397 | +2.52(+3.02%) |
Jun 11, 2024 | 85.11 | 85.11 | 83.33 | 83.41 | 559,156 | -2.44(-2.84%) |
Jun 10, 2024 | 84.83 | 86.17 | 84.59 | 85.85 | 508,457 | +0.24(+0.28%) |
Jun 07, 2024 | 87.38 | 87.63 | 85.53 | 85.61 | 264,180 | -1.77(-2.03%) |
Jun 06, 2024 | 88.70 | 89.13 | 86.69 | 87.38 | 326,445 | -1.47(-1.65%) |
Jun 05, 2024 | 88.56 | 89.01 | 87.63 | 88.85 | 487,161 | +0.92(+1.05%) |
Jun 04, 2024 | 84.80 | 88.04 | 84.80 | 87.93 | 595,770 | +2.93(+3.45%) |
Jun 03, 2024 | 84.44 | 86.17 | 83.49 | 85.00 | 660,191 | +0.92(+1.09%) |
May 31, 2024 | 84.75 | 85.29 | 82.89 | 84.08 | 959,786 | -0.57(-0.67%) |
May 30, 2024 | 87.54 | 88.28 | 84.42 | 84.65 | 757,809 | -2.83(-3.24%) |
May 29, 2024 | 87.53 | 89.01 | 87.19 | 87.48 | 944,572 | -1.48(-1.66%) |
May 28, 2024 | 88.44 | 89.54 | 88.30 | 88.96 | 799,032 | +0.62(+0.70%) |
May 24, 2024 | 89.05 | 89.95 | 87.71 | 88.34 | 697,054 | -0.30(-0.34%) |
May 23, 2024 | 90.79 | 91.00 | 87.86 | 88.64 | 2,578,533 | -1.45(-1.61%) |
May 22, 2024 | 87.74 | 91.19 | 86.00 | 90.09 | 2,236,204 | -3.10(-3.33%) |
May 21, 2024 | 94.90 | 95.14 | 93.18 | 93.19 | 311,626 | -2.08(-2.18%) |
May 20, 2024 | 95.08 | 95.53 | 93.37 | 95.27 | 264,142 | -0.46(-0.48%) |
May 17, 2024 | 94.82 | 95.82 | 94.02 | 95.73 | 212,897 | +0.93(+0.98%) |
May 16, 2024 | 96.14 | 96.14 | 93.80 | 94.80 | 279,560 | -1.69(-1.75%) |
May 15, 2024 | 97.95 | 97.97 | 96.44 | 96.49 | 273,930 | -0.88(-0.90%) |
May 14, 2024 | 97.17 | 97.75 | 95.97 | 97.37 | 262,995 | +1.16(+1.21%) |
May 13, 2024 | 97.27 | 97.35 | 95.78 | 96.21 | 397,800 | +0.35(+0.37%) |
May 10, 2024 | 94.24 | 96.38 | 92.57 | 95.86 | 445,067 | +3.26(+3.52%) |
May 09, 2024 | 90.80 | 94.99 | 86.81 | 92.60 | 887,636 | -0.65(-0.70%) |
May 08, 2024 | 94.68 | 95.31 | 93.00 | 93.25 | 911,094 | -1.95(-2.05%) |
May 07, 2024 | 95.47 | 97.12 | 94.94 | 95.20 | 768,803 | -0.18(-0.19%) |
May 06, 2024 | 95.00 | 96.25 | 94.92 | 95.38 | 388,144 | +0.98(+1.04%) |
May 03, 2024 | 94.52 | 94.78 | 93.09 | 94.40 | 368,663 | +1.07(+1.15%) |
May 02, 2024 | 92.92 | 93.60 | 91.97 | 93.33 | 345,709 | +1.20(+1.30%) |