Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 100.59 | 105.85 | 99.74 | 104.88 | 1,032,211 | +5.45(+5.48%) |
Jul 12, 2024 | 98.29 | 100.17 | 98.02 | 99.43 | 866,204 | +2.27(+2.34%) |
Jul 11, 2024 | 94.20 | 97.50 | 93.06 | 97.16 | 768,375 | +3.70(+3.96%) |
Jul 10, 2024 | 92.31 | 93.79 | 91.83 | 93.46 | 471,964 | +1.18(+1.28%) |
Jul 09, 2024 | 93.78 | 95.00 | 92.24 | 92.28 | 690,819 | -2.52(-2.66%) |
Jul 08, 2024 | 94.02 | 95.15 | 92.71 | 94.80 | 520,087 | +0.69(+0.73%) |
Jul 05, 2024 | 96.06 | 96.06 | 93.00 | 94.11 | 505,492 | -1.15(-1.21%) |
Jul 03, 2024 | 94.86 | 96.85 | 94.70 | 95.26 | 371,135 | +0.60(+0.63%) |
Jul 02, 2024 | 92.50 | 94.86 | 92.45 | 94.66 | 692,170 | +2.96(+3.23%) |
Jul 01, 2024 | 95.94 | 95.94 | 91.23 | 91.70 | 877,985 | -3.51(-3.69%) |
Jun 28, 2024 | 95.34 | 96.76 | 94.34 | 95.21 | 1,412,774 | +0.99(+1.05%) |
Jun 27, 2024 | 93.86 | 95.06 | 93.05 | 94.22 | 740,559 | +1.03(+1.11%) |
Jun 26, 2024 | 92.24 | 93.19 | 91.18 | 93.19 | 773,809 | +1.00(+1.08%) |
Jun 25, 2024 | 94.30 | 94.92 | 91.60 | 92.19 | 1,202,945 | -3.06(-3.21%) |
Jun 24, 2024 | 94.56 | 97.62 | 94.31 | 95.25 | 1,038,582 | +0.94(+1.00%) |
Jun 21, 2024 | 95.36 | 95.90 | 92.33 | 94.31 | 9,904,905 | -1.12(-1.17%) |
Jun 20, 2024 | 96.41 | 98.77 | 94.69 | 95.43 | 1,115,136 | -0.28(-0.29%) |
Jun 18, 2024 | 95.92 | 98.50 | 95.20 | 95.71 | 1,106,293 | -0.69(-0.72%) |
Jun 17, 2024 | 97.01 | 97.84 | 95.61 | 96.40 | 1,099,336 | -0.59(-0.61%) |
Jun 14, 2024 | 102.32 | 102.83 | 95.21 | 96.99 | 1,346,427 | -7.05(-6.78%) |
Jun 13, 2024 | 105.48 | 106.19 | 100.88 | 104.04 | 752,368 | -1.69(-1.60%) |
Jun 12, 2024 | 105.49 | 107.36 | 103.09 | 105.73 | 1,383,609 | +2.70(+2.62%) |
Jun 11, 2024 | 104.10 | 105.69 | 102.47 | 103.03 | 1,369,055 | -2.83(-2.67%) |
Jun 10, 2024 | 100.45 | 108.01 | 99.16 | 105.86 | 3,150,181 | +12.38(+13.24%) |
Jun 07, 2024 | 94.17 | 96.62 | 93.39 | 93.48 | 741,294 | -0.96(-1.02%) |
Jun 06, 2024 | 94.02 | 95.11 | 93.56 | 94.44 | 654,292 | +0.46(+0.49%) |
Jun 05, 2024 | 92.96 | 94.73 | 92.14 | 93.98 | 533,153 | +0.85(+0.91%) |
Jun 04, 2024 | 95.10 | 95.55 | 91.00 | 93.13 | 1,408,573 | -3.26(-3.38%) |
Jun 03, 2024 | 103.83 | 104.04 | 96.13 | 96.39 | 1,042,344 | -6.94(-6.72%) |
May 31, 2024 | 103.52 | 104.88 | 101.73 | 103.33 | 627,194 | +0.29(+0.28%) |
May 30, 2024 | 102.00 | 104.19 | 102.00 | 103.04 | 313,978 | +0.44(+0.43%) |
May 29, 2024 | 104.99 | 105.34 | 102.13 | 102.60 | 431,819 | -3.13(-2.96%) |
May 28, 2024 | 104.15 | 106.64 | 103.50 | 105.73 | 554,970 | +2.93(+2.85%) |
May 24, 2024 | 103.04 | 104.39 | 102.41 | 102.80 | 378,362 | +0.73(+0.72%) |
May 23, 2024 | 103.54 | 104.48 | 101.74 | 102.07 | 468,531 | -0.46(-0.45%) |
May 22, 2024 | 106.68 | 107.17 | 101.27 | 102.53 | 859,862 | -4.54(-4.24%) |
May 21, 2024 | 107.13 | 110.06 | 106.47 | 107.07 | 754,317 | -0.25(-0.23%) |
May 20, 2024 | 105.70 | 107.97 | 105.47 | 107.32 | 448,193 | +1.82(+1.73%) |
May 17, 2024 | 107.75 | 107.75 | 104.50 | 105.50 | 626,213 | -1.23(-1.15%) |
May 16, 2024 | 107.78 | 108.00 | 105.83 | 106.73 | 570,543 | -1.38(-1.28%) |
May 15, 2024 | 107.35 | 108.84 | 105.00 | 108.11 | 660,735 | +1.56(+1.46%) |
May 14, 2024 | 103.23 | 106.74 | 102.41 | 106.55 | 738,696 | +3.29(+3.19%) |
May 13, 2024 | 105.00 | 105.51 | 102.36 | 103.26 | 652,311 | -1.50(-1.43%) |
May 10, 2024 | 107.00 | 108.10 | 104.43 | 104.76 | 804,049 | -2.21(-2.07%) |
May 09, 2024 | 107.52 | 109.46 | 106.36 | 106.97 | 947,196 | -0.17(-0.16%) |
May 08, 2024 | 107.62 | 109.32 | 106.51 | 107.14 | 843,286 | -1.69(-1.55%) |
May 07, 2024 | 107.31 | 111.42 | 107.31 | 108.83 | 921,986 | +1.54(+1.44%) |
May 06, 2024 | 107.95 | 109.66 | 106.58 | 107.29 | 753,739 | +0.78(+0.73%) |
May 03, 2024 | 100.00 | 107.45 | 98.04 | 106.51 | 2,550,797 | +12.62(+13.44%) |
May 02, 2024 | 92.13 | 94.99 | 92.00 | 93.89 | 896,812 | +2.47(+2.70%) |