Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 99.29 | 99.62 | 96.17 | 98.97 | 199,725 | +0.46(+0.47%) |
Jul 18, 2024 | 101.36 | 104.30 | 97.28 | 98.51 | 231,107 | -2.68(-2.65%) |
Jul 17, 2024 | 103.55 | 105.73 | 100.22 | 101.19 | 291,752 | -3.77(-3.59%) |
Jul 16, 2024 | 99.59 | 105.57 | 99.59 | 104.96 | 420,937 | +6.36(+6.45%) |
Jul 15, 2024 | 97.01 | 98.95 | 95.71 | 98.60 | 322,629 | +2.41(+2.51%) |
Jul 12, 2024 | 98.21 | 99.75 | 95.94 | 96.19 | 160,673 | -1.10(-1.13%) |
Jul 11, 2024 | 95.60 | 100.04 | 95.26 | 97.29 | 249,361 | +2.49(+2.63%) |
Jul 10, 2024 | 96.73 | 96.73 | 92.18 | 94.80 | 257,192 | -0.57(-0.60%) |
Jul 09, 2024 | 95.95 | 96.88 | 94.07 | 95.37 | 214,222 | -0.53(-0.55%) |
Jul 08, 2024 | 100.33 | 102.12 | 95.86 | 95.90 | 313,995 | -3.61(-3.63%) |
Jul 05, 2024 | 96.06 | 101.66 | 94.98 | 99.51 | 331,431 | +2.75(+2.84%) |
Jul 03, 2024 | 98.61 | 99.13 | 90.93 | 96.76 | 480,248 | -1.85(-1.88%) |
Jul 02, 2024 | 105.65 | 106.99 | 98.11 | 98.61 | 514,671 | -7.84(-7.36%) |
Jul 01, 2024 | 107.50 | 109.50 | 104.50 | 106.45 | 305,191 | -1.19(-1.11%) |
Jun 28, 2024 | 104.86 | 108.33 | 104.11 | 107.64 | 655,152 | +3.26(+3.12%) |
Jun 27, 2024 | 102.54 | 104.54 | 102.54 | 104.38 | 110,614 | +1.53(+1.49%) |
Jun 26, 2024 | 100.84 | 103.77 | 100.84 | 102.85 | 218,225 | +1.19(+1.17%) |
Jun 25, 2024 | 101.85 | 102.08 | 100.00 | 101.66 | 185,727 | -0.18(-0.18%) |
Jun 24, 2024 | 102.34 | 105.35 | 100.10 | 101.84 | 283,561 | -1.18(-1.15%) |
Jun 21, 2024 | 105.28 | 105.64 | 101.46 | 103.02 | 981,692 | -2.35(-2.23%) |
Jun 20, 2024 | 99.75 | 107.04 | 99.75 | 105.37 | 661,872 | +7.21(+7.35%) |
Jun 18, 2024 | 95.26 | 102.07 | 93.54 | 98.16 | 424,217 | +2.41(+2.52%) |
Jun 17, 2024 | 93.91 | 96.11 | 92.45 | 95.75 | 208,883 | +1.42(+1.51%) |
Jun 14, 2024 | 92.37 | 94.36 | 91.10 | 94.33 | 235,227 | +1.53(+1.65%) |
Jun 13, 2024 | 91.59 | 92.87 | 90.55 | 92.80 | 252,531 | +0.30(+0.32%) |
Jun 12, 2024 | 94.80 | 97.04 | 91.28 | 92.50 | 430,571 | -0.21(-0.23%) |
Jun 11, 2024 | 94.04 | 94.95 | 92.01 | 92.71 | 497,612 | -2.42(-2.54%) |
Jun 10, 2024 | 94.68 | 96.45 | 93.29 | 95.13 | 298,614 | -0.53(-0.55%) |
Jun 07, 2024 | 96.38 | 97.45 | 94.64 | 95.66 | 486,027 | -2.19(-2.24%) |
Jun 06, 2024 | 91.21 | 98.32 | 91.03 | 97.85 | 789,182 | +7.34(+8.11%) |
Jun 05, 2024 | 85.98 | 91.51 | 84.80 | 90.51 | 468,499 | +5.33(+6.26%) |
Jun 04, 2024 | 83.52 | 85.70 | 82.60 | 85.18 | 377,378 | +1.11(+1.32%) |
Jun 03, 2024 | 88.91 | 89.11 | 83.84 | 84.07 | 351,647 | -4.14(-4.69%) |
May 31, 2024 | 89.41 | 89.86 | 86.60 | 88.21 | 243,834 | +0.08(+0.09%) |
May 30, 2024 | 87.13 | 88.48 | 86.09 | 88.13 | 498,879 | +1.38(+1.59%) |
May 29, 2024 | 86.35 | 87.42 | 85.09 | 86.75 | 264,185 | -1.02(-1.16%) |
May 28, 2024 | 90.12 | 90.32 | 86.96 | 87.77 | 281,669 | -1.17(-1.32%) |
May 24, 2024 | 88.10 | 90.36 | 87.02 | 88.94 | 279,641 | +0.90(+1.02%) |
May 23, 2024 | 91.07 | 91.07 | 86.40 | 88.04 | 509,443 | -2.55(-2.81%) |
May 22, 2024 | 91.09 | 91.78 | 89.98 | 90.59 | 314,502 | -0.91(-0.99%) |
May 21, 2024 | 92.39 | 93.29 | 91.30 | 91.50 | 257,710 | -1.11(-1.20%) |
May 20, 2024 | 94.33 | 94.97 | 90.89 | 92.61 | 371,580 | -2.22(-2.34%) |
May 17, 2024 | 98.88 | 98.88 | 90.64 | 94.83 | 830,766 | -3.87(-3.92%) |
May 16, 2024 | 100.72 | 101.56 | 98.59 | 98.70 | 179,687 | -1.89(-1.88%) |
May 15, 2024 | 101.51 | 101.65 | 99.00 | 100.59 | 250,847 | +1.18(+1.19%) |
May 14, 2024 | 100.18 | 100.77 | 98.30 | 99.41 | 423,939 | +0.54(+0.55%) |
May 13, 2024 | 100.26 | 101.54 | 97.77 | 98.87 | 260,639 | -0.14(-0.14%) |
May 10, 2024 | 100.83 | 101.79 | 96.31 | 99.01 | 376,591 | -0.87(-0.87%) |
May 09, 2024 | 98.39 | 101.12 | 98.39 | 99.88 | 267,096 | +1.12(+1.13%) |
May 08, 2024 | 105.34 | 105.34 | 98.53 | 98.76 | 601,029 | -7.46(-7.02%) |
May 07, 2024 | 106.55 | 106.98 | 104.18 | 106.22 | 488,051 | -0.61(-0.57%) |
May 06, 2024 | 102.84 | 107.85 | 102.80 | 106.83 | 565,740 | +4.15(+4.04%) |
May 03, 2024 | 108.91 | 113.00 | 102.55 | 102.68 | 887,487 | -8.20(-7.40%) |
May 02, 2024 | 112.22 | 112.22 | 108.56 | 110.88 | 587,937 | -0.86(-0.77%) |