Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 87.68 | 87.77 | 86.30 | 86.95 | 1,389,808 | -0.42(-0.48%) |
Jul 18, 2024 | 88.93 | 91.68 | 86.86 | 87.37 | 1,763,041 | -2.14(-2.39%) |
Jul 17, 2024 | 89.14 | 90.51 | 88.57 | 89.51 | 1,344,864 | -0.53(-0.59%) |
Jul 16, 2024 | 87.57 | 90.59 | 87.31 | 90.04 | 1,740,136 | +3.12(+3.59%) |
Jul 15, 2024 | 88.20 | 88.51 | 86.64 | 86.92 | 1,880,736 | -1.49(-1.69%) |
Jul 12, 2024 | 88.03 | 88.87 | 87.37 | 88.41 | 1,251,444 | +1.48(+1.70%) |
Jul 11, 2024 | 85.04 | 87.05 | 84.38 | 86.93 | 1,549,681 | +3.85(+4.63%) |
Jul 10, 2024 | 80.82 | 83.11 | 80.64 | 83.08 | 935,053 | +2.23(+2.76%) |
Jul 09, 2024 | 81.01 | 81.52 | 80.79 | 80.85 | 1,031,976 | -0.44(-0.54%) |
Jul 08, 2024 | 80.24 | 81.39 | 80.13 | 81.29 | 1,473,779 | +1.71(+2.15%) |
Jul 05, 2024 | 79.55 | 79.95 | 78.81 | 79.58 | 1,175,756 | -0.30(-0.38%) |
Jul 03, 2024 | 79.65 | 80.74 | 79.14 | 79.88 | 894,537 | +0.49(+0.62%) |
Jul 02, 2024 | 77.99 | 79.60 | 77.83 | 79.39 | 1,390,958 | +1.64(+2.11%) |
Jul 01, 2024 | 79.99 | 80.36 | 77.70 | 77.75 | 1,806,883 | -2.14(-2.68%) |
Jun 28, 2024 | 81.70 | 82.16 | 78.89 | 79.89 | 3,419,551 | -1.56(-1.92%) |
Jun 27, 2024 | 81.40 | 81.69 | 80.75 | 81.45 | 983,432 | -0.08(-0.10%) |
Jun 26, 2024 | 81.51 | 81.89 | 80.68 | 81.53 | 1,163,974 | -0.34(-0.42%) |
Jun 25, 2024 | 84.46 | 84.46 | 81.61 | 81.87 | 1,313,013 | -2.87(-3.39%) |
Jun 24, 2024 | 84.70 | 85.95 | 84.00 | 84.74 | 1,051,352 | +0.40(+0.47%) |
Jun 21, 2024 | 84.05 | 84.51 | 82.84 | 84.34 | 1,906,231 | +0.28(+0.33%) |
Jun 20, 2024 | 83.77 | 84.73 | 83.32 | 84.06 | 841,262 | -0.07(-0.08%) |
Jun 18, 2024 | 84.36 | 85.28 | 83.51 | 84.13 | 1,155,845 | -0.23(-0.27%) |
Jun 17, 2024 | 83.20 | 84.78 | 83.20 | 84.36 | 944,067 | +0.81(+0.97%) |
Jun 14, 2024 | 84.71 | 85.44 | 82.62 | 83.55 | 855,873 | -2.34(-2.72%) |
Jun 13, 2024 | 86.40 | 86.86 | 84.00 | 85.89 | 1,548,293 | -1.09(-1.25%) |
Jun 12, 2024 | 86.16 | 89.07 | 86.14 | 86.98 | 2,173,408 | +3.29(+3.93%) |
Jun 11, 2024 | 81.50 | 84.10 | 80.62 | 83.69 | 1,941,042 | +1.67(+2.04%) |
Jun 10, 2024 | 81.69 | 82.55 | 81.31 | 82.02 | 1,549,870 | -0.44(-0.53%) |
Jun 07, 2024 | 82.49 | 83.43 | 82.13 | 82.46 | 1,123,052 | -1.03(-1.23%) |
Jun 06, 2024 | 84.02 | 84.23 | 82.94 | 83.49 | 1,076,524 | -0.93(-1.10%) |
Jun 05, 2024 | 83.17 | 84.53 | 83.02 | 84.42 | 1,004,324 | +1.40(+1.69%) |
Jun 04, 2024 | 84.39 | 84.91 | 82.97 | 83.02 | 2,187,090 | -3.16(-3.67%) |
Jun 03, 2024 | 86.81 | 87.08 | 84.50 | 86.18 | 1,736,174 | -0.18(-0.21%) |
May 31, 2024 | 84.70 | 86.47 | 84.51 | 86.36 | 1,526,293 | +1.80(+2.13%) |
May 30, 2024 | 82.61 | 84.60 | 82.52 | 84.56 | 1,108,586 | +2.39(+2.91%) |
May 29, 2024 | 83.22 | 83.22 | 82.12 | 82.17 | 1,063,006 | -1.96(-2.33%) |
May 28, 2024 | 85.52 | 85.65 | 83.86 | 84.13 | 1,402,143 | -1.20(-1.40%) |
May 24, 2024 | 85.45 | 86.01 | 84.78 | 85.33 | 575,186 | +0.13(+0.15%) |
May 23, 2024 | 86.38 | 86.55 | 84.56 | 85.20 | 1,231,966 | -1.16(-1.34%) |
May 22, 2024 | 87.19 | 87.78 | 86.22 | 86.36 | 1,177,263 | -0.99(-1.13%) |
May 21, 2024 | 88.38 | 88.46 | 87.25 | 87.35 | 864,317 | -1.38(-1.55%) |
May 20, 2024 | 89.36 | 89.55 | 88.59 | 88.73 | 804,557 | -0.55(-0.62%) |
May 17, 2024 | 89.29 | 89.37 | 88.58 | 89.28 | 940,993 | +0.33(+0.37%) |
May 16, 2024 | 90.17 | 90.17 | 88.55 | 88.95 | 1,584,911 | -1.59(-1.75%) |
May 15, 2024 | 92.06 | 92.47 | 90.21 | 90.54 | 1,542,402 | -0.41(-0.45%) |
May 14, 2024 | 90.32 | 91.45 | 90.25 | 90.95 | 1,306,598 | +1.59(+1.77%) |
May 13, 2024 | 89.36 | 90.63 | 89.02 | 89.36 | 1,070,985 | +0.36(+0.40%) |
May 10, 2024 | 87.79 | 89.13 | 87.61 | 89.00 | 1,357,010 | +1.66(+1.91%) |
May 09, 2024 | 84.98 | 87.59 | 84.97 | 87.34 | 1,330,580 | +2.26(+2.65%) |
May 08, 2024 | 85.61 | 85.68 | 84.97 | 85.08 | 1,464,351 | -1.40(-1.62%) |
May 07, 2024 | 86.80 | 87.34 | 86.42 | 86.48 | 1,515,585 | +0.28(+0.32%) |
May 06, 2024 | 86.36 | 86.81 | 85.75 | 86.20 | 2,783,252 | +1.20(+1.41%) |
May 03, 2024 | 85.69 | 87.57 | 83.70 | 85.00 | 3,175,364 | +0.80(+0.95%) |
May 02, 2024 | 83.86 | 84.60 | 82.25 | 84.20 | 7,245,719 | -6.85(-7.52%) |