Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 92.34 | 92.52 | 92.18 | 92.22 | 3,769 | -2.04(-2.16%) |
Jul 18, 2024 | 96.00 | 96.00 | 93.85 | 94.25 | 9,507 | +0.56(+0.59%) |
Jul 17, 2024 | 93.95 | 94.24 | 93.70 | 93.70 | 2,391 | -2.04(-2.13%) |
Jul 16, 2024 | 94.22 | 95.74 | 94.22 | 95.74 | 4,410 | +0.95(+1.00%) |
Jul 15, 2024 | 94.80 | 94.80 | 93.84 | 94.79 | 5,794 | -0.11(-0.11%) |
Jul 12, 2024 | 94.47 | 94.89 | 94.00 | 94.89 | 3,016 | +1.30(+1.38%) |
Jul 11, 2024 | 93.19 | 93.61 | 93.19 | 93.60 | 3,311 | +2.47(+2.71%) |
Jul 10, 2024 | 90.31 | 91.13 | 90.13 | 91.13 | 8,112 | -0.32(-0.35%) |
Jul 09, 2024 | 89.50 | 91.45 | 89.50 | 91.45 | 3,507 | +0.69(+0.75%) |
Jul 08, 2024 | 90.77 | 91.03 | 90.00 | 90.77 | 3,059 | -0.73(-0.80%) |
Jul 05, 2024 | 90.92 | 91.50 | 90.84 | 91.50 | 2,228 | +2.05(+2.29%) |
Jul 03, 2024 | 88.34 | 90.03 | 88.34 | 89.45 | 3,826 | +0.66(+0.74%) |
Jul 02, 2024 | 87.75 | 88.79 | 86.85 | 88.79 | 6,610 | +3.41(+3.99%) |
Jul 01, 2024 | 85.79 | 85.81 | 84.69 | 85.38 | 6,361 | +0.14(+0.17%) |
Jun 28, 2024 | 85.63 | 87.13 | 84.18 | 85.24 | 6,193 | -1.61(-1.85%) |
Jun 27, 2024 | 86.15 | 86.94 | 86.00 | 86.85 | 7,908 | +0.11(+0.13%) |
Jun 26, 2024 | 86.11 | 86.74 | 86.11 | 86.74 | 2,318 | -0.74(-0.84%) |
Jun 25, 2024 | 86.17 | 87.52 | 86.17 | 87.48 | 4,264 | +1.89(+2.20%) |
Jun 24, 2024 | 85.80 | 86.22 | 85.59 | 85.59 | 4,825 | -0.59(-0.69%) |
Jun 21, 2024 | 86.43 | 86.99 | 85.61 | 86.18 | 5,085 | -2.90(-3.25%) |
Jun 20, 2024 | 88.42 | 89.08 | 88.42 | 89.08 | 2,223 | +0.78(+0.88%) |
Jun 18, 2024 | 87.69 | 88.37 | 87.59 | 88.30 | 5,953 | +0.94(+1.08%) |
Jun 17, 2024 | 87.45 | 87.60 | 87.00 | 87.36 | 6,304 | +0.52(+0.59%) |
Jun 14, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 2,142 | -5.44(-5.89%) |
Jun 13, 2024 | 92.44 | 92.44 | 91.76 | 92.28 | 2,451 | -2.10(-2.23%) |
Jun 12, 2024 | 94.28 | 94.39 | 94.28 | 94.39 | 2,584 | +4.53(+5.04%) |
Jun 11, 2024 | 90.58 | 91.37 | 89.86 | 89.86 | 4,059 | -2.22(-2.41%) |
Jun 10, 2024 | 92.37 | 92.42 | 91.76 | 92.08 | 2,839 | -1.81(-1.93%) |
Jun 07, 2024 | 93.71 | 94.22 | 93.68 | 93.89 | 1,278 | -1.14(-1.20%) |
Jun 06, 2024 | 94.55 | 95.03 | 94.00 | 95.03 | 1,458 | -2.58(-2.64%) |
Jun 05, 2024 | 96.32 | 97.63 | 95.79 | 97.61 | 5,272 | +1.04(+1.08%) |
Jun 04, 2024 | 96.41 | 96.77 | 96.41 | 96.57 | 1,769 | +0.42(+0.44%) |
Jun 03, 2024 | 97.33 | 97.44 | 96.15 | 96.15 | 2,132 | +0.16(+0.17%) |
May 31, 2024 | 96.10 | 96.10 | 94.99 | 95.99 | 5,727 | -2.25(-2.29%) |
May 30, 2024 | 98.00 | 98.24 | 98.00 | 98.24 | 2,103 | -0.11(-0.11%) |
May 28, 2024 | 98.35 | 1,027 | -1.49(-1.49%) | |||
May 24, 2024 | 98.30 | 99.85 | 98.24 | 99.84 | 2,390 | +1.59(+1.62%) |
May 23, 2024 | 98.06 | 98.81 | 97.47 | 98.25 | 5,630 | +2.28(+2.38%) |
May 22, 2024 | 96.33 | 96.71 | 95.97 | 95.97 | 5,056 | -1.29(-1.33%) |
May 21, 2024 | 97.31 | 97.31 | 97.26 | 97.26 | 1,509 | -1.03(-1.05%) |
May 20, 2024 | 98.00 | 98.29 | 98.00 | 98.29 | 3,822 | +1.44(+1.49%) |
May 17, 2024 | 97.38 | 97.38 | 96.00 | 96.85 | 2,698 | -1.21(-1.23%) |
May 16, 2024 | 98.39 | 98.43 | 98.06 | 98.06 | 1,524 | -0.46(-0.47%) |
May 15, 2024 | 98.74 | 98.87 | 98.52 | 98.52 | 1,809 | +0.46(+0.47%) |
May 14, 2024 | 96.40 | 98.06 | 96.30 | 98.06 | 2,832 | +2.38(+2.49%) |
May 13, 2024 | 96.30 | 96.39 | 95.68 | 95.68 | 3,863 | +0.51(+0.53%) |
May 10, 2024 | 96.41 | 96.41 | 95.17 | 95.17 | 1,996 | -2.89(-2.95%) |
May 09, 2024 | 97.24 | 98.06 | 97.24 | 98.06 | 2,422 | +1.97(+2.05%) |
May 08, 2024 | 95.94 | 96.72 | 95.18 | 96.09 | 2,212 | -0.39(-0.40%) |
May 07, 2024 | 94.86 | 96.48 | 93.28 | 96.48 | 3,199 | +1.12(+1.17%) |
May 06, 2024 | 94.16 | 95.36 | 94.11 | 95.36 | 1,679 | +1.25(+1.33%) |
May 03, 2024 | 94.20 | 95.93 | 94.10 | 94.11 | 2,107 | +4.40(+4.91%) |