Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 102.93 | 105.41 | 102.79 | 104.54 | 1,036,279 | +2.31(+2.26%) |
Jul 15, 2024 | 102.48 | 103.70 | 101.24 | 102.23 | 1,097,435 | -0.17(-0.17%) |
Jul 12, 2024 | 100.78 | 102.61 | 100.71 | 102.40 | 607,238 | +0.65(+0.64%) |
Jul 11, 2024 | 101.94 | 102.23 | 98.93 | 101.75 | 980,592 | +1.96(+1.96%) |
Jul 10, 2024 | 96.68 | 99.89 | 96.68 | 99.79 | 1,150,977 | +4.06(+4.24%) |
Jul 09, 2024 | 95.48 | 96.19 | 94.92 | 95.73 | 955,673 | +0.35(+0.37%) |
Jul 08, 2024 | 94.47 | 95.46 | 93.96 | 95.38 | 749,102 | +0.24(+0.25%) |
Jul 05, 2024 | 94.15 | 96.09 | 93.88 | 95.14 | 1,240,884 | +1.65(+1.76%) |
Jul 04, 2024 | 93.18 | 93.78 | 93.18 | 93.49 | 112,350 | +0.24(+0.26%) |
Jul 03, 2024 | 91.14 | 93.52 | 91.14 | 93.25 | 1,109,403 | +3.48(+3.88%) |
Jul 02, 2024 | 89.00 | 90.01 | 88.68 | 89.77 | 789,940 | +0.29(+0.32%) |
Jun 28, 2024 | 89.48 | 0 | -1.46(-1.61%) | |||
Jun 27, 2024 | 90.44 | 91.49 | 90.11 | 90.94 | 790,739 | +1.39(+1.55%) |
Jun 26, 2024 | 87.78 | 89.63 | 87.66 | 89.55 | 647,179 | +0.95(+1.07%) |
Jun 25, 2024 | 89.15 | 89.62 | 88.50 | 88.60 | 1,361,746 | -1.09(-1.22%) |
Jun 24, 2024 | 89.88 | 90.25 | 89.02 | 89.69 | 875,288 | +0.42(+0.47%) |
Jun 21, 2024 | 90.72 | 90.72 | 88.31 | 89.27 | 5,472,784 | -1.16(-1.28%) |
Jun 20, 2024 | 88.92 | 90.95 | 88.73 | 90.43 | 1,325,122 | +1.77(+2.00%) |
Jun 19, 2024 | 88.68 | 89.18 | 87.58 | 88.66 | 404,107 | -0.02(-0.02%) |
Jun 18, 2024 | 87.83 | 89.05 | 87.76 | 88.68 | 1,813,052 | +0.44(+0.50%) |
Jun 17, 2024 | 88.26 | 89.00 | 87.78 | 88.24 | 1,013,364 | -0.03(-0.03%) |
Jun 14, 2024 | 88.76 | 88.79 | 87.37 | 88.27 | 733,530 | +0.30(+0.34%) |
Jun 13, 2024 | 89.40 | 90.48 | 87.85 | 87.97 | 782,996 | -2.12(-2.35%) |
Jun 12, 2024 | 90.25 | 91.09 | 89.42 | 90.09 | 1,900,072 | +1.13(+1.27%) |
Jun 11, 2024 | 89.01 | 89.48 | 87.88 | 88.96 | 849,674 | -0.82(-0.91%) |
Jun 10, 2024 | 88.24 | 89.93 | 88.24 | 89.78 | 1,634,837 | +2.02(+2.30%) |
Jun 07, 2024 | 90.74 | 91.09 | 86.66 | 87.76 | 1,845,261 | -6.16(-6.56%) |
Jun 06, 2024 | 90.07 | 94.16 | 90.07 | 93.92 | 1,424,509 | +3.41(+3.77%) |
Jun 05, 2024 | 89.27 | 90.65 | 88.91 | 90.51 | 1,360,696 | +1.60(+1.80%) |
Jun 04, 2024 | 92.07 | 92.07 | 88.56 | 88.91 | 1,867,536 | -4.66(-4.98%) |
Jun 03, 2024 | 93.06 | 93.92 | 92.43 | 93.57 | 2,564,897 | +0.62(+0.67%) |
May 31, 2024 | 93.57 | 94.48 | 91.67 | 92.95 | 2,766,765 | -0.92(-0.98%) |
May 30, 2024 | 92.77 | 94.47 | 92.44 | 93.87 | 1,114,512 | +1.43(+1.55%) |
May 29, 2024 | 93.41 | 94.06 | 92.25 | 92.44 | 821,786 | -1.63(-1.73%) |
May 28, 2024 | 93.68 | 94.44 | 93.04 | 94.07 | 854,165 | +0.24(+0.26%) |
May 27, 2024 | 93.31 | 93.98 | 92.87 | 93.83 | 244,188 | +1.30(+1.40%) |
May 24, 2024 | 92.96 | 93.30 | 92.21 | 92.53 | 724,887 | +0.07(+0.08%) |
May 23, 2024 | 92.60 | 92.97 | 91.51 | 92.46 | 1,378,885 | -0.63(-0.68%) |
May 22, 2024 | 94.85 | 95.22 | 92.58 | 93.09 | 1,253,336 | -2.62(-2.74%) |
May 21, 2024 | 96.00 | 96.20 | 95.12 | 95.71 | 1,976,632 | +0.27(+0.28%) |
May 17, 2024 | 95.44 | 0 | +1.74(+1.86%) | |||
May 16, 2024 | 93.47 | 94.19 | 93.18 | 93.70 | 1,070,545 | -0.32(-0.34%) |
May 15, 2024 | 94.03 | 94.60 | 92.77 | 94.02 | 958,035 | +0.31(+0.33%) |
May 14, 2024 | 93.00 | 93.80 | 92.58 | 93.71 | 782,052 | +1.08(+1.17%) |
May 13, 2024 | 93.00 | 93.95 | 91.79 | 92.63 | 957,354 | -0.90(-0.96%) |
May 10, 2024 | 93.96 | 94.36 | 93.12 | 93.53 | 2,007,737 | +0.38(+0.41%) |
May 09, 2024 | 91.28 | 93.27 | 91.28 | 93.15 | 1,541,577 | +2.06(+2.26%) |
May 08, 2024 | 89.54 | 91.58 | 89.54 | 91.09 | 1,036,987 | +0.65(+0.72%) |
May 07, 2024 | 90.55 | 90.77 | 89.75 | 90.44 | 854,468 | +0.05(+0.06%) |
May 06, 2024 | 90.00 | 90.75 | 89.91 | 90.39 | 2,619,401 | +1.39(+1.56%) |
May 03, 2024 | 89.11 | 89.48 | 88.01 | 89.00 | 945,034 | -0.05(-0.06%) |
May 02, 2024 | 87.77 | 89.48 | 87.70 | 89.05 | 1,468,320 | +0.64(+0.72%) |