Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 103.42 | 103.50 | 102.83 | 103.09 | 22,530 | -0.67(-0.65%) |
Jul 19, 2024 | 104.00 | 105.98 | 103.52 | 103.76 | 20,870 | -0.62(-0.60%) |
Jul 18, 2024 | 104.61 | 104.78 | 103.11 | 104.38 | 14,264 | +1.10(+1.06%) |
Jul 17, 2024 | 103.49 | 103.72 | 100.24 | 103.28 | 16,458 | -0.81(-0.78%) |
Jul 16, 2024 | 103.83 | 104.27 | 103.79 | 104.10 | 10,985 | -0.33(-0.32%) |
Jul 15, 2024 | 104.99 | 105.45 | 104.01 | 104.43 | 14,539 | -0.28(-0.27%) |
Jul 12, 2024 | 105.00 | 105.00 | 104.34 | 104.71 | 26,080 | +2.22(+2.17%) |
Jul 11, 2024 | 101.79 | 103.12 | 101.79 | 102.49 | 28,688 | +1.19(+1.17%) |
Jul 10, 2024 | 101.21 | 103.72 | 100.90 | 101.30 | 28,544 | +0.91(+0.91%) |
Jul 09, 2024 | 97.06 | 102.10 | 97.06 | 100.39 | 18,308 | +0.49(+0.49%) |
Jul 08, 2024 | 99.99 | 100.24 | 99.89 | 99.90 | 12,236 | -1.30(-1.28%) |
Jul 05, 2024 | 101.51 | 102.10 | 101.03 | 101.20 | 22,572 | +1.02(+1.02%) |
Jul 03, 2024 | 99.32 | 100.28 | 99.27 | 100.18 | 17,216 | +2.58(+2.64%) |
Jul 02, 2024 | 97.60 | 97.78 | 97.30 | 97.60 | 28,882 | +0.03(+0.03%) |
Jul 01, 2024 | 99.51 | 99.51 | 95.76 | 97.57 | 20,052 | -0.93(-0.94%) |
Jun 28, 2024 | 99.51 | 99.51 | 98.24 | 98.50 | 20,590 | -0.12(-0.12%) |
Jun 27, 2024 | 97.36 | 98.62 | 97.00 | 98.62 | 19,741 | +1.25(+1.29%) |
Jun 26, 2024 | 98.08 | 98.53 | 97.33 | 97.37 | 78,748 | -0.49(-0.50%) |
Jun 25, 2024 | 95.80 | 98.14 | 95.80 | 97.86 | 38,241 | -0.11(-0.11%) |
Jun 24, 2024 | 97.56 | 98.17 | 97.56 | 97.97 | 24,963 | +0.40(+0.41%) |
Jun 21, 2024 | 98.26 | 99.41 | 97.06 | 97.57 | 29,476 | +0.48(+0.49%) |
Jun 20, 2024 | 99.00 | 99.51 | 96.82 | 97.09 | 34,439 | -0.44(-0.45%) |
Jun 18, 2024 | 95.00 | 97.86 | 95.00 | 97.53 | 37,057 | +1.51(+1.57%) |
Jun 17, 2024 | 95.13 | 96.02 | 94.97 | 96.02 | 32,230 | +0.79(+0.83%) |
Jun 14, 2024 | 95.09 | 95.23 | 94.72 | 95.23 | 24,657 | -0.10(-0.10%) |
Jun 13, 2024 | 97.44 | 97.63 | 95.11 | 95.33 | 38,600 | +0.55(+0.58%) |
Jun 12, 2024 | 92.56 | 96.12 | 92.56 | 94.78 | 26,135 | +0.54(+0.57%) |
Jun 11, 2024 | 92.88 | 94.24 | 92.88 | 94.24 | 27,085 | -0.83(-0.87%) |
Jun 10, 2024 | 94.75 | 95.13 | 94.59 | 95.07 | 24,816 | +0.02(+0.02%) |
Jun 07, 2024 | 94.91 | 95.67 | 94.81 | 95.05 | 20,749 | -1.50(-1.55%) |
Jun 06, 2024 | 96.41 | 96.59 | 96.18 | 96.55 | 25,974 | +0.98(+1.03%) |
Jun 05, 2024 | 95.11 | 95.57 | 94.82 | 95.57 | 18,391 | +1.72(+1.83%) |
Jun 04, 2024 | 93.69 | 93.90 | 93.41 | 93.85 | 30,129 | -0.11(-0.12%) |
Jun 03, 2024 | 93.10 | 95.85 | 93.10 | 93.96 | 26,913 | -0.29(-0.31%) |
May 31, 2024 | 93.72 | 94.25 | 93.35 | 94.25 | 59,335 | +1.51(+1.63%) |
May 30, 2024 | 91.68 | 93.07 | 91.68 | 92.74 | 56,260 | +1.13(+1.23%) |
May 29, 2024 | 92.55 | 92.55 | 91.61 | 91.61 | 30,586 | -1.80(-1.93%) |
May 28, 2024 | 94.53 | 94.81 | 92.30 | 93.41 | 34,021 | -0.06(-0.06%) |
May 24, 2024 | 93.14 | 93.71 | 92.74 | 93.47 | 30,624 | +1.04(+1.13%) |
May 23, 2024 | 93.46 | 93.64 | 92.20 | 92.43 | 33,023 | +0.80(+0.87%) |
May 22, 2024 | 94.40 | 94.40 | 91.33 | 91.63 | 50,743 | -0.88(-0.95%) |
May 21, 2024 | 92.89 | 93.24 | 92.46 | 92.51 | 18,227 | -0.23(-0.25%) |
May 20, 2024 | 92.74 | 92.96 | 92.55 | 92.74 | 48,789 | -1.27(-1.35%) |
May 17, 2024 | 93.35 | 94.01 | 93.35 | 94.01 | 15,199 | -1.28(-1.34%) |
May 16, 2024 | 94.97 | 96.09 | 94.97 | 95.29 | 16,027 | +0.32(+0.34%) |
May 15, 2024 | 92.13 | 94.97 | 92.13 | 94.97 | 37,708 | +2.09(+2.25%) |
May 14, 2024 | 93.66 | 93.66 | 92.13 | 92.88 | 27,224 | +0.74(+0.80%) |
May 13, 2024 | 92.71 | 92.97 | 92.14 | 92.14 | 42,122 | -0.26(-0.28%) |
May 10, 2024 | 90.20 | 95.27 | 90.20 | 92.40 | 20,857 | +0.66(+0.72%) |
May 09, 2024 | 89.36 | 93.24 | 89.36 | 91.74 | 27,604 | -0.08(-0.09%) |
May 08, 2024 | 91.67 | 91.97 | 90.34 | 91.82 | 20,105 | -0.54(-0.58%) |
May 07, 2024 | 91.79 | 94.15 | 91.79 | 92.36 | 48,173 | +0.63(+0.69%) |
May 06, 2024 | 90.87 | 91.84 | 90.00 | 91.73 | 25,316 | +0.54(+0.59%) |
May 03, 2024 | 91.47 | 91.91 | 91.16 | 91.19 | 32,303 | +0.14(+0.15%) |
May 02, 2024 | 89.93 | 91.17 | 89.53 | 91.05 | 23,923 | +1.91(+2.14%) |