Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 98.40 | 101.22 | 97.94 | 100.76 | 65,455 | +2.19(+2.22%) |
Jul 19, 2024 | 100.65 | 100.65 | 97.41 | 98.57 | 120,791 | -1.85(-1.84%) |
Jul 18, 2024 | 99.71 | 103.48 | 99.68 | 100.42 | 193,863 | +3.37(+3.47%) |
Jul 17, 2024 | 96.30 | 98.53 | 96.30 | 97.05 | 145,033 | +0.56(+0.58%) |
Jul 16, 2024 | 96.13 | 97.85 | 95.85 | 96.49 | 131,150 | +0.79(+0.83%) |
Jul 15, 2024 | 96.95 | 97.27 | 95.63 | 95.70 | 74,384 | -0.46(-0.48%) |
Jul 12, 2024 | 95.94 | 97.28 | 95.84 | 96.16 | 46,020 | +1.09(+1.15%) |
Jul 11, 2024 | 93.81 | 95.64 | 93.58 | 95.07 | 52,837 | +2.04(+2.19%) |
Jul 10, 2024 | 91.34 | 93.41 | 91.34 | 93.03 | 51,606 | +1.72(+1.88%) |
Jul 09, 2024 | 92.45 | 92.78 | 91.13 | 91.31 | 42,719 | -1.30(-1.40%) |
Jul 08, 2024 | 94.95 | 94.95 | 92.53 | 92.61 | 31,750 | -1.80(-1.91%) |
Jul 05, 2024 | 94.52 | 94.93 | 93.26 | 94.41 | 59,558 | -0.74(-0.78%) |
Jul 03, 2024 | 96.20 | 96.20 | 94.64 | 95.15 | 23,579 | -0.75(-0.78%) |
Jul 02, 2024 | 95.50 | 96.46 | 95.20 | 95.90 | 43,931 | +0.05(+0.05%) |
Jul 01, 2024 | 97.01 | 98.03 | 95.37 | 95.85 | 50,657 | -1.30(-1.34%) |
Jun 28, 2024 | 97.40 | 97.78 | 96.52 | 97.15 | 101,484 | +0.24(+0.25%) |
Jun 27, 2024 | 97.83 | 97.83 | 96.44 | 96.91 | 29,758 | -0.05(-0.05%) |
Jun 26, 2024 | 97.08 | 98.00 | 96.74 | 96.96 | 34,715 | -0.83(-0.85%) |
Jun 25, 2024 | 98.19 | 98.75 | 96.79 | 97.79 | 41,343 | -0.30(-0.31%) |
Jun 24, 2024 | 97.41 | 98.73 | 97.41 | 98.09 | 38,932 | +0.96(+0.99%) |
Jun 21, 2024 | 96.85 | 98.21 | 96.85 | 97.13 | 129,531 | +0.06(+0.06%) |
Jun 20, 2024 | 96.71 | 98.48 | 96.71 | 97.07 | 48,728 | -0.24(-0.25%) |
Jun 18, 2024 | 97.57 | 98.58 | 97.20 | 97.31 | 53,505 | -0.04(-0.04%) |
Jun 17, 2024 | 97.04 | 97.56 | 95.63 | 97.35 | 56,955 | +0.06(+0.06%) |
Jun 14, 2024 | 97.32 | 98.93 | 95.96 | 97.29 | 98,753 | -0.97(-0.99%) |
Jun 13, 2024 | 95.88 | 98.77 | 95.88 | 98.26 | 86,627 | +1.72(+1.78%) |
Jun 12, 2024 | 98.41 | 98.41 | 95.95 | 96.54 | 55,106 | -0.36(-0.37%) |
Jun 11, 2024 | 95.85 | 97.07 | 94.67 | 96.90 | 79,183 | +0.84(+0.87%) |
Jun 10, 2024 | 96.86 | 96.86 | 95.07 | 96.06 | 74,829 | -1.71(-1.75%) |
Jun 07, 2024 | 98.38 | 99.44 | 97.53 | 97.77 | 36,143 | -1.47(-1.48%) |
Jun 06, 2024 | 97.72 | 99.64 | 97.20 | 99.24 | 52,671 | +1.06(+1.08%) |
Jun 05, 2024 | 100.84 | 100.84 | 97.96 | 98.18 | 41,403 | -2.56(-2.54%) |
Jun 04, 2024 | 101.58 | 101.58 | 100.49 | 100.74 | 106,725 | -0.94(-0.92%) |
Jun 03, 2024 | 101.59 | 104.14 | 101.42 | 101.68 | 68,932 | +0.85(+0.84%) |
May 31, 2024 | 100.25 | 101.35 | 99.46 | 100.83 | 66,669 | +0.93(+0.93%) |
May 30, 2024 | 98.27 | 100.10 | 97.96 | 99.90 | 40,994 | +2.48(+2.54%) |
May 29, 2024 | 99.10 | 99.52 | 97.17 | 97.42 | 34,268 | -2.47(-2.47%) |
May 28, 2024 | 99.74 | 99.97 | 98.26 | 99.89 | 46,531 | +0.72(+0.73%) |
May 24, 2024 | 100.26 | 100.74 | 98.43 | 99.17 | 68,606 | -0.81(-0.81%) |
May 23, 2024 | 100.32 | 100.53 | 99.11 | 99.98 | 69,209 | -0.44(-0.43%) |
May 22, 2024 | 101.20 | 101.85 | 100.42 | 100.42 | 42,975 | -1.63(-1.60%) |
May 21, 2024 | 101.14 | 102.07 | 100.70 | 102.05 | 40,239 | +1.11(+1.10%) |
May 20, 2024 | 101.63 | 101.99 | 100.10 | 100.94 | 37,044 | -0.30(-0.29%) |
May 17, 2024 | 102.92 | 102.96 | 101.00 | 101.24 | 27,066 | -1.29(-1.26%) |
May 16, 2024 | 101.73 | 102.62 | 101.42 | 102.52 | 29,186 | +0.94(+0.93%) |
May 15, 2024 | 102.96 | 102.96 | 100.93 | 101.58 | 40,243 | -1.00(-0.97%) |
May 14, 2024 | 102.72 | 102.75 | 101.79 | 102.58 | 40,481 | +0.69(+0.68%) |
May 13, 2024 | 101.98 | 102.59 | 101.41 | 101.89 | 35,098 | +0.83(+0.82%) |
May 10, 2024 | 101.61 | 101.61 | 100.20 | 101.06 | 38,370 | -1.08(-1.06%) |
May 09, 2024 | 100.72 | 102.38 | 99.93 | 102.14 | 49,479 | +1.91(+1.91%) |
May 08, 2024 | 99.53 | 100.42 | 98.38 | 100.23 | 35,770 | +0.18(+0.18%) |
May 07, 2024 | 98.17 | 100.57 | 98.17 | 100.05 | 50,974 | +2.37(+2.42%) |
May 06, 2024 | 97.32 | 97.69 | 95.07 | 97.68 | 66,340 | +0.67(+0.69%) |
May 03, 2024 | 101.33 | 101.33 | 96.42 | 97.01 | 64,401 | -3.36(-3.34%) |
May 02, 2024 | 94.06 | 100.48 | 91.54 | 100.36 | 92,607 | +0.46(+0.47%) |