Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 94.86 | 96.79 | 94.86 | 95.27 | 407,050 | +0.51(+0.54%) |
Jul 16, 2024 | 94.22 | 94.90 | 93.37 | 94.76 | 421,230 | +1.29(+1.38%) |
Jul 15, 2024 | 94.01 | 94.14 | 93.16 | 93.47 | 239,235 | -1.36(-1.43%) |
Jul 12, 2024 | 95.08 | 95.77 | 94.81 | 94.83 | 282,925 | -0.12(-0.13%) |
Jul 11, 2024 | 93.84 | 95.56 | 93.84 | 94.95 | 147,341 | +1.80(+1.93%) |
Jul 10, 2024 | 92.57 | 93.15 | 92.12 | 93.15 | 139,129 | +0.83(+0.90%) |
Jul 09, 2024 | 91.79 | 92.85 | 91.79 | 92.32 | 136,652 | +0.30(+0.33%) |
Jul 08, 2024 | 92.26 | 92.62 | 91.77 | 92.02 | 204,822 | -0.21(-0.23%) |
Jul 05, 2024 | 92.39 | 92.61 | 91.78 | 92.23 | 393,513 | -0.08(-0.09%) |
Jul 03, 2024 | 92.27 | 93.32 | 92.19 | 92.31 | 104,835 | +0.06(+0.07%) |
Jul 02, 2024 | 92.54 | 92.94 | 91.66 | 92.25 | 156,841 | +0.03(+0.03%) |
Jul 01, 2024 | 93.63 | 93.80 | 91.99 | 92.22 | 173,963 | -0.93(-1.00%) |
Jun 28, 2024 | 93.02 | 93.31 | 92.34 | 93.15 | 410,377 | +0.47(+0.51%) |
Jun 27, 2024 | 92.28 | 92.73 | 91.80 | 92.68 | 228,765 | +0.60(+0.65%) |
Jun 26, 2024 | 90.90 | 92.11 | 90.67 | 92.08 | 272,605 | +0.67(+0.73%) |
Jun 25, 2024 | 92.45 | 92.45 | 91.20 | 91.41 | 305,712 | -1.04(-1.12%) |
Jun 24, 2024 | 92.69 | 93.16 | 92.19 | 92.45 | 298,035 | +0.01(+0.01%) |
Jun 21, 2024 | 91.81 | 92.58 | 91.51 | 92.44 | 717,608 | +1.02(+1.12%) |
Jun 20, 2024 | 91.19 | 91.84 | 90.84 | 91.42 | 182,264 | +0.34(+0.37%) |
Jun 18, 2024 | 91.00 | 91.81 | 90.81 | 91.08 | 231,219 | -0.08(-0.09%) |
Jun 17, 2024 | 90.89 | 91.76 | 90.64 | 91.16 | 233,547 | -0.19(-0.21%) |
Jun 14, 2024 | 91.31 | 91.63 | 90.74 | 91.35 | 392,828 | -0.35(-0.38%) |
Jun 13, 2024 | 92.13 | 92.20 | 90.93 | 91.70 | 237,332 | -0.32(-0.35%) |
Jun 12, 2024 | 93.94 | 93.94 | 91.82 | 92.02 | 442,231 | -0.71(-0.77%) |
Jun 11, 2024 | 91.33 | 93.49 | 91.18 | 92.73 | 1,388,139 | +0.75(+0.82%) |
Jun 10, 2024 | 91.43 | 92.78 | 91.06 | 91.98 | 373,044 | +0.25(+0.27%) |
Jun 07, 2024 | 91.91 | 92.59 | 91.54 | 91.73 | 186,045 | -1.06(-1.14%) |
Jun 06, 2024 | 93.24 | 93.72 | 92.57 | 92.79 | 433,839 | -0.62(-0.66%) |
Jun 05, 2024 | 94.78 | 94.78 | 93.38 | 93.41 | 186,404 | -1.60(-1.68%) |
Jun 04, 2024 | 94.34 | 95.13 | 93.89 | 95.01 | 188,495 | +0.31(+0.33%) |
Jun 03, 2024 | 95.27 | 96.01 | 94.68 | 94.70 | 432,790 | -0.77(-0.81%) |
May 31, 2024 | 93.68 | 95.65 | 93.68 | 95.47 | 359,119 | +2.38(+2.56%) |
May 30, 2024 | 92.97 | 93.42 | 92.44 | 93.09 | 266,790 | +0.60(+0.65%) |
May 29, 2024 | 93.04 | 93.31 | 92.18 | 92.49 | 199,862 | -1.18(-1.26%) |
May 28, 2024 | 95.61 | 96.21 | 93.59 | 93.67 | 499,307 | -1.94(-2.03%) |
May 24, 2024 | 95.18 | 95.78 | 94.76 | 95.61 | 326,795 | +0.68(+0.72%) |
May 23, 2024 | 96.83 | 97.22 | 94.78 | 94.93 | 418,942 | -2.19(-2.25%) |
May 22, 2024 | 97.03 | 97.83 | 96.78 | 97.12 | 217,593 | -0.35(-0.36%) |
May 21, 2024 | 98.02 | 98.68 | 97.29 | 97.47 | 188,477 | -0.79(-0.80%) |
May 20, 2024 | 98.35 | 98.52 | 98.00 | 98.26 | 261,091 | -0.21(-0.21%) |
May 17, 2024 | 99.04 | 99.04 | 98.11 | 98.47 | 308,791 | -0.49(-0.50%) |
May 16, 2024 | 98.16 | 99.21 | 98.05 | 98.96 | 242,828 | +0.86(+0.88%) |
May 15, 2024 | 98.49 | 98.91 | 98.06 | 98.10 | 537,927 | +0.42(+0.43%) |
May 14, 2024 | 98.87 | 98.87 | 97.42 | 97.68 | 975,613 | -0.44(-0.45%) |
May 13, 2024 | 98.00 | 98.61 | 97.48 | 98.12 | 219,328 | +0.31(+0.32%) |
May 10, 2024 | 98.05 | 98.34 | 97.50 | 97.81 | 412,673 | +0.07(+0.07%) |
May 09, 2024 | 96.65 | 97.94 | 96.65 | 97.74 | 381,828 | +0.92(+0.95%) |
May 08, 2024 | 96.81 | 97.43 | 96.47 | 96.82 | 538,956 | +0.08(+0.08%) |
May 07, 2024 | 96.72 | 97.25 | 96.13 | 96.74 | 379,410 | +0.61(+0.63%) |
May 06, 2024 | 96.60 | 96.74 | 95.66 | 96.13 | 260,054 | -0.07(-0.07%) |
May 03, 2024 | 95.55 | 96.27 | 94.20 | 96.20 | 480,824 | +1.68(+1.78%) |
May 02, 2024 | 95.43 | 96.88 | 94.45 | 94.52 | 402,395 | -0.61(-0.65%) |