Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 99.72 | 100.17 | 99.47 | 100.06 | 94,462 | +1.05(+1.06%) |
Jul 19, 2024 | 99.54 | 99.90 | 98.89 | 99.01 | 106,348 | -0.62(-0.62%) |
Jul 18, 2024 | 100.72 | 100.91 | 99.26 | 99.63 | 167,331 | -0.83(-0.83%) |
Jul 17, 2024 | 100.78 | 101.11 | 100.45 | 100.46 | 88,193 | -1.46(-1.43%) |
Jul 16, 2024 | 101.57 | 101.97 | 101.46 | 101.92 | 139,398 | +0.62(+0.61%) |
Jul 15, 2024 | 101.36 | 101.89 | 101.02 | 101.30 | 83,367 | +0.32(+0.32%) |
Jul 12, 2024 | 100.51 | 101.67 | 100.51 | 100.98 | 113,907 | +0.58(+0.58%) |
Jul 11, 2024 | 101.28 | 101.43 | 100.28 | 100.40 | 218,424 | -0.82(-0.81%) |
Jul 10, 2024 | 100.49 | 101.30 | 100.40 | 101.22 | 101,807 | +0.99(+0.99%) |
Jul 09, 2024 | 100.37 | 100.50 | 100.23 | 100.23 | 153,098 | +0.03(+0.03%) |
Jul 08, 2024 | 100.20 | 100.31 | 100.01 | 100.20 | 607,582 | +0.14(+0.14%) |
Jul 05, 2024 | 99.54 | 100.13 | 99.49 | 100.06 | 94,814 | +0.58(+0.58%) |
Jul 03, 2024 | 99.00 | 99.52 | 99.00 | 99.48 | 67,568 | +0.47(+0.47%) |
Jul 02, 2024 | 98.06 | 99.02 | 98.06 | 99.01 | 70,093 | +0.65(+0.66%) |
Jul 01, 2024 | 98.36 | 98.47 | 97.86 | 98.36 | 707,180 | +0.24(+0.24%) |
Jun 28, 2024 | 98.71 | 99.25 | 97.97 | 98.12 | 76,861 | -0.42(-0.43%) |
Jun 27, 2024 | 98.27 | 98.58 | 98.25 | 98.54 | 126,079 | +0.19(+0.19%) |
Jun 26, 2024 | 98.00 | 98.46 | 98.00 | 98.35 | 90,653 | +0.13(+0.13%) |
Jun 25, 2024 | 98.05 | 98.29 | 97.82 | 98.22 | 261,495 | +0.38(+0.39%) |
Jun 24, 2024 | 98.01 | 98.52 | 97.84 | 97.84 | 47,695 | -0.27(-0.27%) |
Jun 21, 2024 | 98.12 | 98.35 | 97.97 | 98.11 | 56,237 | -0.15(-0.15%) |
Jun 20, 2024 | 98.63 | 98.82 | 97.97 | 98.26 | 97,892 | -0.24(-0.24%) |
Jun 18, 2024 | 98.26 | 98.56 | 98.26 | 98.49 | 423,693 | +0.24(+0.24%) |
Jun 17, 2024 | 97.43 | 98.53 | 97.33 | 98.26 | 52,757 | +0.72(+0.74%) |
Jun 14, 2024 | 97.11 | 97.54 | 97.07 | 97.54 | 63,590 | +0.08(+0.08%) |
Jun 13, 2024 | 97.73 | 97.73 | 97.00 | 97.46 | 158,481 | +0.13(+0.13%) |
Jun 12, 2024 | 97.40 | 97.80 | 97.21 | 97.33 | 101,200 | +0.83(+0.86%) |
Jun 11, 2024 | 96.03 | 96.51 | 95.68 | 96.50 | 57,298 | +0.25(+0.26%) |
Jun 10, 2024 | 95.81 | 96.27 | 95.74 | 96.25 | 44,756 | +0.27(+0.28%) |
Jun 07, 2024 | 95.86 | 96.43 | 95.74 | 95.98 | 91,899 | -0.08(-0.08%) |
Jun 06, 2024 | 96.12 | 96.16 | 95.77 | 96.06 | 72,888 | -0.01(-0.02%) |
Jun 05, 2024 | 95.40 | 96.08 | 95.13 | 96.08 | 93,616 | +1.16(+1.22%) |
Jun 04, 2024 | 94.64 | 95.06 | 94.35 | 94.92 | 52,030 | +0.12(+0.13%) |
Jun 03, 2024 | 95.00 | 95.10 | 93.91 | 94.80 | 450,687 | +0.16(+0.17%) |
May 31, 2024 | 94.18 | 94.78 | 93.19 | 94.64 | 287,554 | +0.66(+0.70%) |
May 30, 2024 | 94.31 | 94.44 | 93.79 | 93.98 | 58,772 | -0.63(-0.66%) |
May 29, 2024 | 94.49 | 94.87 | 94.49 | 94.61 | 163,372 | -0.66(-0.69%) |
May 28, 2024 | 95.44 | 95.44 | 94.83 | 95.27 | 89,783 | +0.01(+0.01%) |
May 24, 2024 | 94.89 | 95.42 | 94.82 | 95.26 | 67,354 | +0.63(+0.66%) |
May 23, 2024 | 95.90 | 95.90 | 94.47 | 94.63 | 86,978 | -0.73(-0.76%) |
May 22, 2024 | 95.50 | 95.65 | 95.02 | 95.36 | 69,138 | -0.28(-0.29%) |
May 21, 2024 | 95.23 | 95.69 | 95.23 | 95.63 | 85,972 | +0.22(+0.23%) |
May 20, 2024 | 95.26 | 95.70 | 95.26 | 95.42 | 123,446 | +0.12(+0.13%) |
May 17, 2024 | 95.20 | 95.33 | 95.00 | 95.30 | 114,604 | +0.14(+0.15%) |
May 16, 2024 | 95.31 | 95.65 | 95.16 | 95.16 | 62,343 | -0.17(-0.18%) |
May 15, 2024 | 94.60 | 95.41 | 94.53 | 95.33 | 94,141 | +1.15(+1.22%) |
May 14, 2024 | 93.72 | 94.26 | 93.70 | 94.18 | 65,534 | +0.44(+0.47%) |
May 13, 2024 | 94.03 | 94.03 | 93.63 | 93.74 | 54,479 | +0.01(+0.01%) |
May 10, 2024 | 93.83 | 94.02 | 93.59 | 93.73 | 94,228 | +0.11(+0.12%) |
May 09, 2024 | 93.06 | 93.64 | 93.03 | 93.62 | 130,367 | +0.51(+0.55%) |
May 08, 2024 | 92.70 | 93.20 | 92.70 | 93.11 | 60,479 | -0.03(-0.03%) |
May 07, 2024 | 93.17 | 93.40 | 93.02 | 93.14 | 799,866 | +0.11(+0.12%) |
May 06, 2024 | 92.51 | 93.04 | 92.44 | 93.03 | 579,212 | +0.94(+1.02%) |
May 03, 2024 | 92.08 | 92.24 | 91.57 | 92.10 | 120,301 | +1.11(+1.22%) |
May 02, 2024 | 90.70 | 91.05 | 89.96 | 90.99 | 88,955 | +0.90(+1.00%) |