Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 97.84 | 97.84 | 97.27 | 97.38 | 10,162 | -0.61(-0.62%) |
Jul 18, 2024 | 99.06 | 99.39 | 97.50 | 97.99 | 20,093 | -0.47(-0.48%) |
Jul 17, 2024 | 100.28 | 100.28 | 98.40 | 98.46 | 7,260 | -3.19(-3.14%) |
Jul 16, 2024 | 100.67 | 101.66 | 100.67 | 101.65 | 9,278 | +1.15(+1.14%) |
Jul 15, 2024 | 100.45 | 101.07 | 100.35 | 100.50 | 5,728 | +0.16(+0.16%) |
Jul 12, 2024 | 100.00 | 100.99 | 100.00 | 100.34 | 59,111 | +0.86(+0.86%) |
Jul 11, 2024 | 99.83 | 99.85 | 99.19 | 99.48 | 13,343 | +0.21(+0.21%) |
Jul 10, 2024 | 98.57 | 99.27 | 98.56 | 99.27 | 8,655 | +0.63(+0.64%) |
Jul 09, 2024 | 99.12 | 99.26 | 98.64 | 98.64 | 13,518 | -0.32(-0.32%) |
Jul 08, 2024 | 99.18 | 99.18 | 98.70 | 98.96 | 9,354 | +0.24(+0.24%) |
Jul 05, 2024 | 98.65 | 98.74 | 98.41 | 98.72 | 10,448 | -0.03(-0.03%) |
Jul 03, 2024 | 98.51 | 98.75 | 98.49 | 98.75 | 5,415 | +0.69(+0.70%) |
Jul 02, 2024 | 97.06 | 98.06 | 97.06 | 98.06 | 13,650 | +0.60(+0.62%) |
Jul 01, 2024 | 98.15 | 98.40 | 97.14 | 97.46 | 26,015 | -0.40(-0.41%) |
Jun 28, 2024 | 98.64 | 99.07 | 97.61 | 97.86 | 10,943 | -0.52(-0.53%) |
Jun 27, 2024 | 97.83 | 98.38 | 97.83 | 98.38 | 9,347 | +0.64(+0.65%) |
Jun 26, 2024 | 98.19 | 98.19 | 97.61 | 97.74 | 6,264 | -0.85(-0.86%) |
Jun 25, 2024 | 98.71 | 98.71 | 98.10 | 98.59 | 8,945 | +0.29(+0.30%) |
Jun 24, 2024 | 98.52 | 98.91 | 98.06 | 98.30 | 18,209 | -0.19(-0.19%) |
Jun 21, 2024 | 98.73 | 98.73 | 97.83 | 98.49 | 12,536 | -0.34(-0.34%) |
Jun 20, 2024 | 100.02 | 100.10 | 98.59 | 98.83 | 44,355 | -0.94(-0.94%) |
Jun 18, 2024 | 98.64 | 99.77 | 98.64 | 99.77 | 20,257 | +1.15(+1.17%) |
Jun 17, 2024 | 96.99 | 98.80 | 96.99 | 98.62 | 13,740 | +1.45(+1.49%) |
Jun 14, 2024 | 97.26 | 97.26 | 96.51 | 97.17 | 10,968 | -0.65(-0.66%) |
Jun 13, 2024 | 98.08 | 98.08 | 97.12 | 97.82 | 13,756 | -0.12(-0.12%) |
Jun 12, 2024 | 97.59 | 98.45 | 97.59 | 97.94 | 10,950 | +1.49(+1.54%) |
Jun 11, 2024 | 95.90 | 96.47 | 95.90 | 96.45 | 7,782 | -0.15(-0.16%) |
Jun 10, 2024 | 95.78 | 96.60 | 95.78 | 96.60 | 10,280 | +0.79(+0.82%) |
Jun 07, 2024 | 95.84 | 96.36 | 95.73 | 95.81 | 10,781 | -0.36(-0.38%) |
Jun 06, 2024 | 96.93 | 96.93 | 96.03 | 96.17 | 14,284 | -0.92(-0.95%) |
Jun 05, 2024 | 95.82 | 97.09 | 95.72 | 97.09 | 11,203 | +1.84(+1.93%) |
Jun 04, 2024 | 95.45 | 95.45 | 94.92 | 95.25 | 10,328 | -0.54(-0.56%) |
Jun 03, 2024 | 96.75 | 96.75 | 94.90 | 95.79 | 11,567 | -0.80(-0.83%) |
May 31, 2024 | 96.53 | 96.59 | 94.87 | 96.59 | 10,166 | +0.22(+0.23%) |
May 30, 2024 | 96.43 | 96.83 | 96.05 | 96.37 | 12,022 | -0.12(-0.12%) |
May 29, 2024 | 96.56 | 96.91 | 96.49 | 96.49 | 15,225 | -1.18(-1.21%) |
May 28, 2024 | 98.83 | 98.83 | 97.26 | 97.67 | 32,303 | -0.78(-0.79%) |
May 24, 2024 | 97.61 | 98.72 | 97.61 | 98.45 | 11,529 | +1.14(+1.17%) |
May 23, 2024 | 98.02 | 98.27 | 97.07 | 97.31 | 6,531 | -0.29(-0.30%) |
May 22, 2024 | 98.07 | 98.21 | 97.26 | 97.60 | 9,217 | -0.39(-0.40%) |
May 21, 2024 | 97.71 | 98.02 | 97.55 | 97.99 | 8,884 | +0.13(+0.13%) |
May 20, 2024 | 97.23 | 97.98 | 97.23 | 97.86 | 9,244 | +0.62(+0.64%) |
May 17, 2024 | 97.19 | 97.34 | 96.94 | 97.24 | 15,179 | +0.22(+0.23%) |
May 16, 2024 | 97.86 | 98.02 | 97.02 | 97.02 | 7,454 | -1.18(-1.20%) |
May 15, 2024 | 97.12 | 98.20 | 97.12 | 98.20 | 40,603 | +1.92(+1.99%) |
May 14, 2024 | 95.84 | 96.38 | 95.67 | 96.28 | 5,311 | +0.49(+0.51%) |
May 13, 2024 | 97.09 | 97.09 | 95.79 | 95.79 | 6,808 | -0.77(-0.80%) |
May 10, 2024 | 97.15 | 97.30 | 96.39 | 96.56 | 10,328 | -0.01(-0.01%) |
May 09, 2024 | 95.63 | 96.57 | 95.53 | 96.57 | 11,588 | +1.04(+1.09%) |
May 08, 2024 | 95.23 | 95.81 | 95.23 | 95.53 | 25,524 | -0.23(-0.24%) |
May 07, 2024 | 95.83 | 96.17 | 95.65 | 95.76 | 28,026 | -0.12(-0.13%) |
May 06, 2024 | 94.89 | 95.88 | 94.89 | 95.88 | 34,932 | +1.70(+1.81%) |
May 03, 2024 | 94.15 | 94.35 | 93.92 | 94.18 | 31,138 | +1.09(+1.17%) |
May 02, 2024 | 92.86 | 93.28 | 91.97 | 93.09 | 23,902 | +1.09(+1.19%) |