Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 92.46 | 93.42 | 92.40 | 92.69 | 776,707 | +0.08(+0.09%) |
Jul 29, 2024 | 93.31 | 94.00 | 92.20 | 92.61 | 666,960 | -0.60(-0.64%) |
Jul 26, 2024 | 92.60 | 94.17 | 92.41 | 93.21 | 1,063,395 | +0.53(+0.57%) |
Jul 25, 2024 | 92.35 | 94.63 | 91.89 | 92.68 | 1,231,080 | +0.69(+0.75%) |
Jul 24, 2024 | 90.99 | 93.27 | 90.39 | 91.99 | 1,071,839 | +1.32(+1.46%) |
Jul 23, 2024 | 91.45 | 91.99 | 90.32 | 90.67 | 1,629,957 | -0.80(-0.87%) |
Jul 22, 2024 | 91.54 | 91.81 | 90.05 | 91.47 | 590,695 | +0.72(+0.79%) |
Jul 19, 2024 | 91.80 | 92.01 | 89.65 | 90.75 | 744,890 | -0.57(-0.62%) |
Jul 18, 2024 | 90.16 | 92.81 | 90.16 | 91.32 | 1,463,869 | +0.36(+0.40%) |
Jul 17, 2024 | 88.00 | 94.03 | 87.77 | 90.96 | 1,665,156 | +0.82(+0.91%) |
Jul 16, 2024 | 91.99 | 91.99 | 88.11 | 90.14 | 1,936,340 | +1.47(+1.66%) |
Jul 15, 2024 | 90.17 | 90.77 | 88.37 | 88.67 | 1,296,527 | -2.14(-2.36%) |
Jul 12, 2024 | 88.82 | 91.60 | 88.65 | 90.81 | 1,609,499 | +2.23(+2.52%) |
Jul 11, 2024 | 86.55 | 89.55 | 86.48 | 88.58 | 2,861,257 | +3.03(+3.54%) |
Jul 10, 2024 | 85.97 | 86.53 | 84.79 | 85.55 | 1,067,164 | -0.13(-0.15%) |
Jul 09, 2024 | 85.98 | 86.25 | 85.00 | 85.68 | 1,370,872 | +0.03(+0.04%) |
Jul 08, 2024 | 86.11 | 87.05 | 85.41 | 85.65 | 1,117,334 | -0.25(-0.29%) |
Jul 05, 2024 | 85.86 | 85.96 | 84.76 | 85.90 | 968,425 | +0.39(+0.46%) |
Jul 03, 2024 | 86.32 | 86.69 | 85.02 | 85.51 | 612,098 | -1.00(-1.16%) |
Jul 02, 2024 | 85.75 | 87.05 | 85.64 | 86.51 | 686,300 | +0.12(+0.14%) |
Jul 01, 2024 | 87.30 | 88.11 | 85.81 | 86.39 | 1,013,118 | -0.91(-1.04%) |
Jun 28, 2024 | 87.68 | 88.67 | 86.70 | 87.30 | 1,966,387 | -0.32(-0.37%) |
Jun 27, 2024 | 88.00 | 88.22 | 86.86 | 87.62 | 1,529,943 | -0.34(-0.39%) |
Jun 26, 2024 | 88.53 | 89.14 | 87.78 | 87.96 | 1,250,381 | -1.25(-1.40%) |
Jun 25, 2024 | 89.95 | 90.27 | 88.27 | 89.21 | 1,690,459 | -0.60(-0.67%) |
Jun 24, 2024 | 92.14 | 92.14 | 89.65 | 89.81 | 1,725,125 | -1.70(-1.86%) |
Jun 21, 2024 | 91.78 | 92.55 | 91.08 | 91.51 | 1,350,152 | -0.22(-0.24%) |
Jun 20, 2024 | 91.36 | 92.34 | 90.49 | 91.73 | 1,358,774 | +0.07(+0.08%) |
Jun 18, 2024 | 92.19 | 93.17 | 91.45 | 91.66 | 899,972 | -0.80(-0.87%) |
Jun 17, 2024 | 92.72 | 93.03 | 91.76 | 92.46 | 789,353 | -1.01(-1.08%) |
Jun 14, 2024 | 93.60 | 93.74 | 92.77 | 93.47 | 668,916 | -0.73(-0.77%) |
Jun 13, 2024 | 94.73 | 95.00 | 93.01 | 94.20 | 680,053 | -0.61(-0.64%) |
Jun 12, 2024 | 94.61 | 96.09 | 93.80 | 94.81 | 1,061,360 | +1.04(+1.11%) |
Jun 11, 2024 | 94.53 | 94.62 | 93.24 | 93.77 | 921,342 | -1.31(-1.38%) |
Jun 10, 2024 | 93.61 | 95.10 | 92.64 | 95.08 | 2,409,366 | +0.70(+0.74%) |
Jun 07, 2024 | 94.77 | 95.49 | 94.29 | 94.38 | 759,106 | -0.87(-0.91%) |
Jun 06, 2024 | 93.80 | 95.95 | 93.25 | 95.25 | 1,003,736 | +1.02(+1.08%) |
Jun 05, 2024 | 94.95 | 94.95 | 93.27 | 94.23 | 1,060,189 | -0.33(-0.35%) |
Jun 04, 2024 | 94.61 | 95.56 | 92.90 | 94.56 | 1,269,256 | -0.16(-0.17%) |
Jun 03, 2024 | 94.33 | 95.23 | 92.30 | 94.72 | 1,675,308 | +0.41(+0.43%) |
May 31, 2024 | 96.00 | 96.13 | 90.79 | 94.31 | 3,403,031 | +4.08(+4.52%) |
May 30, 2024 | 91.11 | 91.52 | 89.67 | 90.23 | 1,696,359 | -0.88(-0.97%) |
May 29, 2024 | 90.62 | 91.73 | 90.45 | 91.11 | 1,241,535 | -0.57(-0.62%) |
May 28, 2024 | 94.08 | 94.62 | 91.17 | 91.68 | 1,682,035 | -3.21(-3.38%) |
May 24, 2024 | 93.79 | 95.11 | 93.79 | 94.89 | 691,431 | +0.45(+0.48%) |
May 23, 2024 | 96.35 | 96.55 | 94.26 | 94.44 | 643,198 | -2.16(-2.24%) |
May 22, 2024 | 96.37 | 97.33 | 95.52 | 96.60 | 635,200 | -0.16(-0.17%) |
May 21, 2024 | 96.77 | 97.13 | 95.30 | 96.76 | 847,867 | -0.45(-0.46%) |
May 20, 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 572,776 | -0.10(-0.10%) |
May 17, 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 547,019 | -0.59(-0.60%) |
May 16, 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 781,875 | +0.00(+0.00%) |
May 15, 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 776,586 | +1.94(+2.02%) |
May 14, 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 1,081,446 | +3.13(+3.37%) |
May 13, 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 846,111 | -1.93(-2.04%) |
May 10, 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 783,053 | +0.07(+0.07%) |
May 09, 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 984,298 | +2.70(+2.94%) |
May 08, 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 649,901 | -1.43(-1.53%) |
May 07, 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 965,595 | +1.02(+1.10%) |
May 06, 2024 | 91.19 | 92.45 | 90.39 | 92.40 | 847,257 | +1.76(+1.94%) |
May 03, 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 801,800 | +0.89(+0.99%) |
May 02, 2024 | 89.81 | 90.05 | 87.95 | 89.75 | 1,259,418 | +0.10(+0.11%) |