Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 86.86 | 87.43 | 86.79 | 87.38 | 7,046 | +1.02(+1.18%) |
Jul 15, 2024 | 86.57 | 86.83 | 86.36 | 86.36 | 1,848 | +0.15(+0.17%) |
Jul 12, 2024 | 86.34 | 86.55 | 86.21 | 86.21 | 732 | +0.26(+0.30%) |
Jul 11, 2024 | 86.04 | 86.55 | 85.75 | 85.95 | 25,002 | +0.21(+0.25%) |
Jul 10, 2024 | 85.38 | 85.74 | 85.38 | 85.74 | 3,462 | +0.44(+0.51%) |
Jul 09, 2024 | 85.14 | 85.45 | 85.14 | 85.30 | 2,823 | +0.19(+0.22%) |
Jul 08, 2024 | 85.32 | 85.32 | 85.03 | 85.11 | 2,252 | -0.20(-0.23%) |
Jul 05, 2024 | 84.78 | 85.31 | 84.78 | 85.31 | 1,372 | +0.47(+0.56%) |
Jul 03, 2024 | 84.92 | 84.95 | 84.84 | 84.84 | 882 | +0.11(+0.13%) |
Jul 02, 2024 | 84.30 | 84.73 | 84.30 | 84.73 | 1,116 | +0.51(+0.60%) |
Jul 01, 2024 | 84.59 | 84.59 | 84.22 | 84.22 | 965 | -0.18(-0.21%) |
Jun 28, 2024 | 85.06 | 85.07 | 84.40 | 84.40 | 1,917 | -0.29(-0.35%) |
Jun 27, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 177 | +0.03(+0.04%) |
Jun 26, 2024 | 84.50 | 84.66 | 84.46 | 84.66 | 301 | +0.13(+0.15%) |
Jun 25, 2024 | 84.64 | 84.64 | 84.53 | 84.53 | 574 | -0.28(-0.33%) |
Jun 24, 2024 | 84.97 | 85.05 | 84.81 | 84.81 | 1,243 | +0.49(+0.58%) |
Jun 21, 2024 | 84.23 | 84.32 | 84.11 | 84.32 | 1,343 | +0.15(+0.18%) |
Jun 20, 2024 | 84.00 | 84.17 | 83.97 | 84.17 | 1,346 | +0.37(+0.44%) |
Jun 18, 2024 | 83.78 | 83.80 | 83.77 | 83.80 | 1,505 | +0.04(+0.05%) |
Jun 17, 2024 | 83.09 | 83.80 | 83.07 | 83.76 | 3,436 | +0.56(+0.67%) |
Jun 14, 2024 | 82.89 | 83.20 | 82.89 | 83.20 | 553 | -0.32(-0.38%) |
Jun 13, 2024 | 83.72 | 83.72 | 83.33 | 83.52 | 1,121 | -0.29(-0.34%) |
Jun 12, 2024 | 84.06 | 84.09 | 83.80 | 83.80 | 1,422 | +0.19(+0.23%) |
Jun 11, 2024 | 83.39 | 83.61 | 83.39 | 83.61 | 1,568 | -0.32(-0.38%) |
Jun 10, 2024 | 83.78 | 83.93 | 83.69 | 83.93 | 1,688 | +0.16(+0.19%) |
Jun 07, 2024 | 83.63 | 84.13 | 83.63 | 83.78 | 2,614 | -0.11(-0.13%) |
Jun 06, 2024 | 83.75 | 83.89 | 83.75 | 83.88 | 493 | +0.12(+0.15%) |
Jun 05, 2024 | 83.49 | 83.76 | 83.48 | 83.76 | 3,152 | +0.43(+0.51%) |
Jun 04, 2024 | 83.42 | 83.42 | 82.94 | 83.33 | 4,257 | +0.12(+0.14%) |
Jun 03, 2024 | 83.31 | 83.32 | 83.22 | 83.22 | 1,615 | -0.25(-0.29%) |
May 31, 2024 | 82.64 | 83.46 | 82.63 | 83.46 | 897 | +0.94(+1.14%) |
May 30, 2024 | 82.41 | 82.52 | 82.41 | 82.52 | 1,344 | +0.18(+0.21%) |
May 29, 2024 | 82.50 | 82.51 | 82.34 | 82.34 | 1,703 | -0.69(-0.83%) |
May 28, 2024 | 83.53 | 83.53 | 82.89 | 83.04 | 2,072 | -0.50(-0.60%) |
May 24, 2024 | 83.57 | 83.62 | 83.48 | 83.53 | 4,297 | +0.41(+0.49%) |
May 23, 2024 | 83.83 | 83.83 | 83.12 | 83.12 | 410 | -1.06(-1.25%) |
May 22, 2024 | 84.13 | 84.18 | 84.13 | 84.18 | 232 | -0.43(-0.51%) |
May 21, 2024 | 84.52 | 84.61 | 84.45 | 84.61 | 1,605 | +0.22(+0.26%) |
May 20, 2024 | 84.72 | 84.85 | 84.39 | 84.39 | 2,846 | -0.34(-0.40%) |
May 17, 2024 | 84.52 | 84.72 | 84.52 | 84.72 | 513 | +0.19(+0.22%) |
May 16, 2024 | 84.48 | 84.68 | 84.47 | 84.54 | 1,144 | -0.04(-0.04%) |
May 15, 2024 | 84.16 | 84.57 | 84.16 | 84.57 | 663 | +0.59(+0.70%) |
May 14, 2024 | 83.70 | 83.99 | 83.70 | 83.99 | 445 | +0.31(+0.37%) |
May 13, 2024 | 83.83 | 83.83 | 83.68 | 83.68 | 193 | -0.26(-0.31%) |
May 10, 2024 | 83.81 | 83.94 | 83.77 | 83.94 | 507 | +0.10(+0.12%) |
May 09, 2024 | 83.31 | 83.83 | 83.26 | 83.83 | 1,672 | +0.65(+0.78%) |
May 08, 2024 | 83.03 | 83.18 | 83.00 | 83.18 | 1,396 | -0.09(-0.11%) |
May 07, 2024 | 83.16 | 83.27 | 83.16 | 83.27 | 2,420 | +0.43(+0.52%) |
May 06, 2024 | 82.57 | 82.84 | 82.51 | 82.84 | 2,384 | +0.65(+0.79%) |
May 03, 2024 | 81.96 | 82.19 | 81.91 | 82.19 | 1,397 | +0.52(+0.63%) |
May 02, 2024 | 81.26 | 81.67 | 81.26 | 81.67 | 336 | +0.39(+0.48%) |