Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 98.00 | 100.20 | 97.54 | 100.20 | 63,117 | +1.43(+1.45%) |
Jul 22, 2024 | 98.23 | 99.25 | 96.77 | 98.77 | 42,678 | +0.59(+0.60%) |
Jul 19, 2024 | 101.22 | 101.35 | 98.15 | 98.18 | 63,212 | -3.44(-3.39%) |
Jul 18, 2024 | 103.11 | 103.85 | 100.80 | 101.62 | 99,485 | -1.95(-1.88%) |
Jul 17, 2024 | 104.30 | 107.00 | 102.84 | 103.57 | 74,102 | -1.34(-1.28%) |
Jul 16, 2024 | 102.69 | 105.23 | 100.68 | 104.91 | 107,127 | +1.57(+1.52%) |
Jul 15, 2024 | 98.75 | 104.34 | 97.91 | 103.34 | 182,335 | +4.71(+4.78%) |
Jul 12, 2024 | 98.50 | 98.67 | 97.30 | 98.63 | 51,800 | +1.02(+1.04%) |
Jul 11, 2024 | 95.80 | 98.15 | 95.00 | 97.61 | 83,157 | +2.39(+2.51%) |
Jul 10, 2024 | 92.19 | 95.70 | 91.85 | 95.22 | 94,540 | +2.80(+3.03%) |
Jul 09, 2024 | 94.06 | 94.34 | 91.82 | 92.42 | 69,858 | -2.33(-2.46%) |
Jul 08, 2024 | 93.94 | 94.75 | 93.60 | 94.75 | 45,559 | +0.76(+0.81%) |
Jul 05, 2024 | 96.37 | 96.37 | 93.59 | 93.99 | 91,505 | -2.66(-2.75%) |
Jul 04, 2024 | 96.28 | 96.99 | 95.50 | 96.65 | 28,276 | +1.15(+1.20%) |
Jul 03, 2024 | 96.34 | 96.65 | 95.04 | 95.50 | 42,288 | -0.17(-0.18%) |
Jul 02, 2024 | 95.99 | 97.08 | 94.73 | 95.67 | 42,429 | -0.53(-0.55%) |
Jun 28, 2024 | 96.20 | 0 | -0.29(-0.30%) | |||
Jun 27, 2024 | 95.40 | 96.79 | 95.40 | 96.49 | 46,151 | +1.39(+1.46%) |
Jun 26, 2024 | 95.06 | 95.50 | 93.60 | 95.10 | 38,314 | -0.06(-0.06%) |
Jun 25, 2024 | 95.18 | 95.31 | 93.92 | 95.16 | 43,722 | -0.51(-0.53%) |
Jun 24, 2024 | 91.53 | 96.06 | 91.53 | 95.67 | 117,477 | +4.51(+4.95%) |
Jun 21, 2024 | 92.41 | 92.48 | 89.55 | 91.16 | 236,368 | -1.32(-1.43%) |
Jun 20, 2024 | 91.30 | 93.50 | 91.00 | 92.48 | 90,884 | +2.31(+2.56%) |
Jun 19, 2024 | 89.84 | 91.70 | 89.45 | 90.17 | 41,727 | +0.00(+0.00%) |
Jun 18, 2024 | 90.01 | 92.61 | 89.60 | 90.17 | 78,159 | +0.14(+0.16%) |
Jun 17, 2024 | 90.04 | 90.85 | 89.80 | 90.03 | 69,039 | -0.03(-0.03%) |
Jun 14, 2024 | 91.13 | 91.62 | 89.87 | 90.06 | 64,552 | -1.56(-1.70%) |
Jun 13, 2024 | 93.39 | 93.39 | 90.22 | 91.62 | 81,444 | -2.08(-2.22%) |
Jun 12, 2024 | 95.28 | 96.13 | 93.40 | 93.70 | 41,594 | -0.08(-0.09%) |
Jun 11, 2024 | 94.45 | 95.32 | 93.56 | 93.78 | 50,568 | -1.50(-1.57%) |
Jun 10, 2024 | 91.99 | 96.27 | 91.99 | 95.28 | 87,590 | +3.55(+3.87%) |
Jun 07, 2024 | 92.06 | 93.10 | 91.58 | 91.73 | 58,556 | -0.74(-0.80%) |
Jun 06, 2024 | 91.99 | 92.73 | 90.91 | 92.47 | 52,883 | +0.84(+0.92%) |
Jun 05, 2024 | 92.51 | 93.00 | 90.95 | 91.63 | 108,828 | -0.32(-0.35%) |
Jun 04, 2024 | 94.41 | 94.50 | 91.36 | 91.95 | 94,096 | -3.60(-3.77%) |
Jun 03, 2024 | 102.00 | 102.00 | 94.48 | 95.55 | 196,650 | -5.92(-5.83%) |
May 31, 2024 | 99.43 | 101.72 | 99.43 | 101.47 | 114,669 | +2.05(+2.06%) |
May 30, 2024 | 98.78 | 99.97 | 98.44 | 99.42 | 54,876 | +0.30(+0.30%) |
May 29, 2024 | 99.90 | 100.83 | 98.87 | 99.12 | 40,736 | -1.25(-1.25%) |
May 28, 2024 | 97.50 | 100.62 | 97.50 | 100.37 | 71,585 | +2.80(+2.87%) |
May 27, 2024 | 96.59 | 97.84 | 96.59 | 97.57 | 29,420 | +0.72(+0.74%) |
May 24, 2024 | 95.48 | 97.48 | 95.48 | 96.85 | 52,176 | +1.83(+1.93%) |
May 23, 2024 | 96.35 | 97.27 | 94.56 | 95.02 | 89,040 | -0.79(-0.82%) |
May 22, 2024 | 97.19 | 97.19 | 94.89 | 95.81 | 80,573 | -1.88(-1.92%) |
May 21, 2024 | 97.57 | 99.35 | 97.57 | 97.69 | 59,444 | +0.06(+0.06%) |
May 17, 2024 | 97.63 | 0 | +1.15(+1.19%) | |||
May 16, 2024 | 96.95 | 98.00 | 96.12 | 96.48 | 44,943 | -0.26(-0.27%) |
May 15, 2024 | 97.28 | 97.57 | 95.11 | 96.74 | 48,760 | -0.55(-0.57%) |
May 14, 2024 | 96.96 | 97.61 | 95.24 | 97.29 | 79,621 | +0.09(+0.09%) |
May 13, 2024 | 98.06 | 98.50 | 96.87 | 97.20 | 48,022 | -0.68(-0.69%) |
May 10, 2024 | 101.49 | 102.20 | 97.48 | 97.88 | 91,772 | -3.70(-3.64%) |
May 09, 2024 | 100.23 | 101.75 | 99.99 | 101.58 | 81,684 | +1.41(+1.41%) |
May 08, 2024 | 98.99 | 100.56 | 98.76 | 100.17 | 86,038 | +0.15(+0.15%) |
May 07, 2024 | 98.95 | 100.92 | 98.32 | 100.02 | 71,128 | +1.08(+1.09%) |
May 06, 2024 | 98.02 | 101.35 | 98.00 | 98.94 | 81,911 | +1.67(+1.72%) |
May 03, 2024 | 96.47 | 97.50 | 95.55 | 97.27 | 68,416 | +1.49(+1.56%) |
May 02, 2024 | 95.80 | 96.45 | 94.68 | 95.78 | 71,446 | +1.10(+1.16%) |