Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 89.15 | 89.44 | 88.77 | 89.17 | 116,802 | +1.29(+1.47%) |
Jul 19, 2024 | 88.33 | 88.41 | 87.59 | 87.88 | 84,090 | -0.58(-0.66%) |
Jul 18, 2024 | 89.20 | 89.22 | 88.16 | 88.46 | 96,537 | +0.10(+0.11%) |
Jul 17, 2024 | 88.00 | 88.72 | 88.00 | 88.36 | 118,983 | +0.77(+0.88%) |
Jul 16, 2024 | 87.16 | 87.59 | 86.74 | 87.59 | 204,487 | -0.57(-0.65%) |
Jul 15, 2024 | 88.88 | 88.92 | 88.08 | 88.16 | 126,341 | -1.56(-1.74%) |
Jul 12, 2024 | 88.99 | 90.19 | 88.99 | 89.72 | 159,508 | +1.67(+1.90%) |
Jul 11, 2024 | 88.31 | 88.39 | 87.99 | 88.05 | 104,696 | +0.40(+0.46%) |
Jul 10, 2024 | 87.03 | 87.65 | 86.89 | 87.65 | 70,712 | +1.23(+1.42%) |
Jul 09, 2024 | 87.31 | 87.31 | 85.90 | 86.42 | 118,055 | -1.33(-1.52%) |
Jul 08, 2024 | 88.89 | 88.97 | 87.64 | 87.75 | 165,735 | -1.27(-1.43%) |
Jul 05, 2024 | 88.66 | 89.02 | 88.21 | 89.02 | 285,883 | +1.56(+1.78%) |
Jul 03, 2024 | 88.00 | 88.21 | 87.46 | 87.46 | 321,953 | +0.04(+0.05%) |
Jul 02, 2024 | 87.00 | 87.42 | 86.85 | 87.42 | 228,057 | -1.16(-1.31%) |
Jul 01, 2024 | 89.23 | 89.40 | 88.19 | 88.58 | 143,690 | +0.75(+0.85%) |
Jun 28, 2024 | 87.62 | 88.02 | 87.23 | 87.83 | 244,543 | -2.77(-3.06%) |
Jun 27, 2024 | 93.15 | 93.52 | 88.81 | 90.60 | 253,661 | -2.98(-3.18%) |
Jun 26, 2024 | 92.94 | 93.67 | 92.77 | 93.58 | 93,994 | -0.32(-0.34%) |
Jun 25, 2024 | 93.30 | 93.90 | 93.12 | 93.90 | 89,272 | -0.77(-0.81%) |
Jun 24, 2024 | 94.73 | 95.32 | 94.37 | 94.67 | 105,894 | +0.42(+0.45%) |
Jun 21, 2024 | 93.84 | 94.45 | 93.65 | 94.25 | 113,057 | -0.16(-0.17%) |
Jun 20, 2024 | 94.30 | 94.98 | 94.23 | 94.41 | 169,550 | -0.29(-0.31%) |
Jun 18, 2024 | 94.27 | 95.00 | 94.16 | 94.70 | 109,658 | -1.39(-1.45%) |
Jun 17, 2024 | 95.29 | 96.45 | 95.06 | 96.09 | 146,080 | +2.25(+2.40%) |
Jun 14, 2024 | 94.09 | 94.37 | 93.46 | 93.84 | 156,607 | -2.96(-3.06%) |
Jun 13, 2024 | 96.77 | 97.32 | 96.48 | 96.80 | 82,447 | -1.15(-1.17%) |
Jun 12, 2024 | 98.62 | 99.10 | 97.95 | 97.95 | 60,669 | +0.95(+0.98%) |
Jun 11, 2024 | 96.67 | 97.28 | 96.33 | 97.00 | 65,063 | -0.50(-0.51%) |
Jun 10, 2024 | 97.01 | 97.72 | 96.66 | 97.50 | 87,754 | -0.63(-0.64%) |
Jun 07, 2024 | 98.36 | 98.55 | 98.03 | 98.13 | 59,822 | -0.96(-0.97%) |
Jun 06, 2024 | 99.31 | 99.65 | 98.90 | 99.09 | 71,748 | -0.21(-0.21%) |
Jun 05, 2024 | 99.45 | 99.50 | 98.85 | 99.30 | 60,596 | +0.78(+0.79%) |
Jun 04, 2024 | 98.68 | 99.19 | 98.12 | 98.52 | 69,216 | +0.59(+0.60%) |
Jun 03, 2024 | 97.45 | 98.18 | 97.39 | 97.93 | 134,971 | -0.60(-0.61%) |
May 31, 2024 | 97.20 | 98.53 | 97.13 | 98.53 | 74,042 | +2.34(+2.43%) |
May 30, 2024 | 95.94 | 96.63 | 95.82 | 96.19 | 66,840 | +1.30(+1.37%) |
May 29, 2024 | 95.10 | 95.58 | 94.89 | 94.89 | 87,900 | -1.80(-1.86%) |
May 28, 2024 | 96.93 | 97.12 | 96.37 | 96.69 | 73,726 | -0.56(-0.57%) |
May 24, 2024 | 97.28 | 97.34 | 96.92 | 97.25 | 62,833 | +0.41(+0.42%) |
May 23, 2024 | 97.83 | 98.03 | 96.84 | 96.84 | 55,354 | -1.11(-1.13%) |
May 22, 2024 | 98.29 | 98.38 | 97.60 | 97.95 | 82,879 | +0.88(+0.91%) |
May 21, 2024 | 97.01 | 97.42 | 96.77 | 97.07 | 64,084 | -0.40(-0.41%) |
May 20, 2024 | 97.55 | 97.60 | 97.21 | 97.47 | 55,265 | +0.23(+0.24%) |
May 17, 2024 | 96.93 | 97.54 | 96.89 | 97.24 | 47,175 | -0.87(-0.89%) |
May 16, 2024 | 99.03 | 99.03 | 98.07 | 98.11 | 74,824 | -1.20(-1.21%) |
May 15, 2024 | 98.71 | 99.34 | 98.55 | 99.31 | 112,807 | +0.34(+0.34%) |
May 14, 2024 | 98.54 | 99.16 | 98.48 | 98.97 | 341,604 | +0.83(+0.85%) |
May 13, 2024 | 98.11 | 98.66 | 98.01 | 98.14 | 62,910 | +0.53(+0.54%) |
May 10, 2024 | 97.43 | 97.85 | 97.31 | 97.61 | 128,779 | -0.34(-0.35%) |
May 09, 2024 | 97.21 | 98.09 | 97.21 | 97.95 | 57,873 | +1.88(+1.96%) |
May 08, 2024 | 96.37 | 96.54 | 95.73 | 96.07 | 40,620 | +0.45(+0.47%) |
May 07, 2024 | 95.30 | 95.98 | 95.25 | 95.62 | 62,963 | +0.27(+0.28%) |
May 06, 2024 | 95.40 | 95.69 | 95.05 | 95.35 | 67,700 | +0.21(+0.22%) |
May 03, 2024 | 95.50 | 95.74 | 94.64 | 95.14 | 57,689 | +1.44(+1.54%) |
May 02, 2024 | 93.54 | 94.12 | 92.79 | 93.70 | 59,404 | +0.09(+0.10%) |