Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 102.07 | 102.77 | 101.59 | 101.65 | 140,774 | +1.00(+0.99%) |
Jul 30, 2024 | 101.00 | 101.22 | 99.72 | 100.65 | 244,589 | -0.16(-0.16%) |
Jul 29, 2024 | 100.90 | 101.32 | 100.19 | 100.81 | 72,259 | +0.32(+0.32%) |
Jul 26, 2024 | 100.26 | 101.08 | 100.08 | 100.49 | 54,515 | +0.97(+0.97%) |
Jul 25, 2024 | 99.03 | 100.62 | 98.59 | 99.52 | 104,722 | +0.88(+0.89%) |
Jul 24, 2024 | 100.31 | 100.89 | 98.64 | 98.64 | 70,865 | -2.28(-2.26%) |
Jul 23, 2024 | 100.31 | 101.86 | 99.81 | 100.92 | 134,704 | +0.84(+0.84%) |
Jul 22, 2024 | 99.53 | 100.41 | 99.19 | 100.08 | 201,364 | +0.67(+0.67%) |
Jul 19, 2024 | 98.83 | 99.86 | 98.60 | 99.41 | 154,990 | +0.83(+0.84%) |
Jul 18, 2024 | 100.56 | 100.56 | 98.03 | 98.58 | 241,065 | -1.61(-1.61%) |
Jul 17, 2024 | 103.02 | 103.26 | 99.63 | 100.19 | 199,032 | -3.74(-3.60%) |
Jul 16, 2024 | 103.54 | 104.71 | 103.43 | 103.93 | 135,320 | +0.88(+0.85%) |
Jul 15, 2024 | 101.68 | 103.21 | 101.30 | 103.05 | 123,517 | +1.98(+1.96%) |
Jul 12, 2024 | 100.14 | 101.55 | 100.05 | 101.07 | 101,283 | +0.93(+0.93%) |
Jul 11, 2024 | 100.40 | 100.83 | 99.69 | 100.14 | 68,687 | +0.44(+0.44%) |
Jul 10, 2024 | 100.10 | 100.88 | 98.65 | 99.70 | 152,538 | -0.57(-0.57%) |
Jul 09, 2024 | 99.80 | 100.89 | 99.22 | 100.27 | 135,853 | +0.35(+0.35%) |
Jul 08, 2024 | 98.97 | 100.09 | 98.25 | 99.92 | 132,210 | +1.02(+1.03%) |
Jul 05, 2024 | 99.03 | 99.52 | 98.60 | 98.90 | 88,535 | -0.11(-0.11%) |
Jul 03, 2024 | 99.91 | 100.26 | 98.92 | 99.01 | 62,762 | -0.68(-0.68%) |
Jul 02, 2024 | 96.93 | 99.83 | 96.93 | 99.69 | 175,251 | +2.83(+2.92%) |
Jul 01, 2024 | 97.01 | 97.66 | 96.48 | 96.86 | 117,142 | +0.02(+0.02%) |
Jun 28, 2024 | 97.87 | 98.83 | 96.40 | 96.84 | 136,545 | -0.45(-0.46%) |
Jun 27, 2024 | 95.50 | 97.42 | 95.50 | 97.29 | 173,234 | +1.96(+2.06%) |
Jun 26, 2024 | 94.42 | 95.33 | 93.62 | 95.33 | 181,009 | +0.53(+0.56%) |
Jun 25, 2024 | 94.94 | 95.09 | 94.00 | 94.80 | 140,160 | +0.24(+0.25%) |
Jun 24, 2024 | 94.16 | 95.40 | 94.00 | 94.56 | 197,249 | +0.17(+0.18%) |
Jun 21, 2024 | 94.00 | 94.74 | 93.40 | 94.39 | 174,713 | +0.99(+1.06%) |
Jun 20, 2024 | 94.43 | 95.54 | 92.70 | 93.40 | 147,839 | -1.33(-1.40%) |
Jun 18, 2024 | 94.73 | 95.29 | 93.89 | 94.73 | 67,631 | -0.10(-0.11%) |
Jun 17, 2024 | 94.12 | 95.02 | 93.09 | 94.83 | 162,367 | +0.64(+0.68%) |
Jun 14, 2024 | 94.93 | 95.42 | 93.79 | 94.19 | 161,237 | -0.74(-0.78%) |
Jun 13, 2024 | 95.00 | 95.35 | 94.16 | 94.93 | 216,287 | +0.86(+0.91%) |
Jun 12, 2024 | 93.11 | 94.32 | 93.11 | 94.07 | 144,956 | +1.83(+1.98%) |
Jun 11, 2024 | 91.73 | 92.47 | 91.52 | 92.24 | 121,660 | +0.06(+0.07%) |
Jun 10, 2024 | 91.19 | 92.43 | 90.92 | 92.18 | 151,021 | +0.99(+1.09%) |
Jun 07, 2024 | 92.30 | 92.50 | 90.99 | 91.19 | 67,426 | -1.74(-1.87%) |
Jun 06, 2024 | 92.61 | 93.19 | 92.46 | 92.93 | 108,969 | +0.21(+0.23%) |
Jun 05, 2024 | 90.55 | 92.83 | 90.55 | 92.72 | 117,734 | +2.38(+2.63%) |
Jun 04, 2024 | 90.73 | 91.45 | 89.00 | 90.34 | 170,243 | -0.69(-0.76%) |
Jun 03, 2024 | 92.41 | 92.75 | 90.28 | 91.03 | 144,298 | -1.30(-1.41%) |
May 31, 2024 | 91.20 | 92.38 | 90.03 | 92.33 | 401,299 | +1.33(+1.46%) |
May 30, 2024 | 96.32 | 96.32 | 90.85 | 91.00 | 351,843 | -6.60(-6.76%) |
May 29, 2024 | 98.47 | 99.13 | 97.59 | 97.60 | 335,614 | -1.54(-1.55%) |
May 28, 2024 | 100.69 | 100.69 | 98.39 | 99.14 | 180,130 | -1.09(-1.09%) |
May 24, 2024 | 99.68 | 100.42 | 98.41 | 100.23 | 131,013 | +1.22(+1.23%) |
May 23, 2024 | 100.13 | 100.13 | 98.61 | 99.01 | 167,178 | -0.38(-0.38%) |
May 22, 2024 | 98.41 | 100.37 | 98.41 | 99.39 | 147,326 | +0.82(+0.83%) |
May 21, 2024 | 99.00 | 99.26 | 98.18 | 98.57 | 167,163 | -0.87(-0.87%) |
May 20, 2024 | 97.82 | 99.90 | 97.54 | 99.44 | 156,254 | +1.45(+1.48%) |
May 17, 2024 | 98.00 | 98.31 | 97.27 | 97.99 | 175,701 | +0.34(+0.35%) |
May 16, 2024 | 97.57 | 97.92 | 96.72 | 97.65 | 203,962 | +0.07(+0.07%) |
May 15, 2024 | 96.58 | 97.64 | 95.99 | 97.58 | 107,525 | +1.87(+1.95%) |
May 14, 2024 | 97.00 | 97.33 | 94.66 | 95.71 | 140,884 | -1.70(-1.75%) |
May 13, 2024 | 98.07 | 98.07 | 96.90 | 97.41 | 75,739 | +0.04(+0.04%) |
May 10, 2024 | 98.25 | 98.53 | 97.36 | 97.37 | 95,278 | -0.41(-0.42%) |
May 09, 2024 | 97.50 | 98.20 | 97.28 | 97.78 | 104,881 | +0.18(+0.18%) |
May 08, 2024 | 96.98 | 97.61 | 96.56 | 97.60 | 235,132 | +0.34(+0.35%) |
May 07, 2024 | 97.17 | 97.60 | 96.73 | 97.26 | 181,477 | +0.15(+0.15%) |
May 06, 2024 | 95.83 | 97.29 | 95.83 | 97.11 | 136,492 | +1.63(+1.71%) |
May 03, 2024 | 96.54 | 96.66 | 94.50 | 95.48 | 126,398 | +0.18(+0.19%) |
May 02, 2024 | 95.92 | 95.92 | 94.50 | 95.30 | 194,119 | +0.45(+0.47%) |