Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 89.76 | 89.96 | 88.55 | 89.16 | 567,458 | -0.42(-0.47%) |
Jul 18, 2024 | 90.06 | 91.26 | 89.34 | 89.58 | 700,343 | -0.03(-0.03%) |
Jul 17, 2024 | 91.19 | 91.62 | 89.59 | 89.61 | 649,519 | -2.15(-2.34%) |
Jul 16, 2024 | 87.72 | 91.84 | 87.72 | 91.76 | 1,061,606 | +4.50(+5.16%) |
Jul 15, 2024 | 87.45 | 88.31 | 86.99 | 87.26 | 860,446 | +0.10(+0.11%) |
Jul 12, 2024 | 86.78 | 88.27 | 86.40 | 87.16 | 763,959 | +1.02(+1.18%) |
Jul 11, 2024 | 84.66 | 86.78 | 84.33 | 86.14 | 1,015,119 | +2.43(+2.90%) |
Jul 10, 2024 | 82.38 | 83.98 | 82.24 | 83.71 | 929,193 | +1.34(+1.63%) |
Jul 09, 2024 | 83.42 | 83.77 | 82.23 | 82.37 | 683,295 | -1.05(-1.26%) |
Jul 08, 2024 | 84.40 | 84.70 | 83.41 | 83.42 | 765,279 | -1.02(-1.21%) |
Jul 05, 2024 | 86.19 | 86.27 | 84.20 | 84.44 | 1,240,639 | -2.53(-2.91%) |
Jul 03, 2024 | 85.56 | 86.98 | 85.24 | 86.97 | 381,478 | +1.33(+1.55%) |
Jul 02, 2024 | 85.69 | 86.11 | 85.07 | 85.64 | 784,620 | -0.04(-0.05%) |
Jul 01, 2024 | 88.24 | 88.40 | 85.41 | 85.68 | 940,735 | -2.46(-2.79%) |
Jun 28, 2024 | 88.67 | 89.51 | 87.55 | 88.14 | 1,025,120 | -0.75(-0.84%) |
Jun 27, 2024 | 88.92 | 89.46 | 88.17 | 88.89 | 1,324,961 | +0.30(+0.34%) |
Jun 26, 2024 | 88.77 | 89.06 | 88.17 | 88.59 | 759,459 | -0.67(-0.75%) |
Jun 25, 2024 | 90.87 | 91.11 | 88.54 | 89.26 | 708,346 | -1.84(-2.02%) |
Jun 24, 2024 | 90.25 | 91.90 | 90.01 | 91.10 | 835,729 | +1.32(+1.47%) |
Jun 21, 2024 | 88.69 | 89.91 | 87.78 | 89.78 | 1,029,437 | +0.87(+0.98%) |
Jun 20, 2024 | 88.54 | 89.52 | 88.38 | 88.91 | 680,347 | +0.46(+0.52%) |
Jun 18, 2024 | 88.67 | 88.94 | 87.76 | 88.45 | 573,106 | -0.04(-0.05%) |
Jun 17, 2024 | 86.42 | 88.88 | 86.14 | 88.49 | 572,935 | +1.90(+2.19%) |
Jun 14, 2024 | 86.60 | 87.17 | 85.79 | 86.59 | 652,834 | -0.94(-1.07%) |
Jun 13, 2024 | 87.64 | 87.95 | 86.89 | 87.53 | 958,052 | -0.40(-0.45%) |
Jun 12, 2024 | 86.93 | 88.35 | 86.54 | 87.93 | 689,891 | +1.90(+2.21%) |
Jun 11, 2024 | 85.17 | 86.08 | 84.77 | 86.03 | 488,356 | +0.27(+0.31%) |
Jun 10, 2024 | 85.28 | 86.53 | 84.81 | 85.76 | 590,481 | -0.04(-0.05%) |
Jun 07, 2024 | 85.25 | 86.00 | 84.78 | 85.80 | 949,710 | +0.45(+0.53%) |
Jun 06, 2024 | 85.91 | 86.30 | 85.03 | 85.35 | 435,793 | -0.90(-1.04%) |
Jun 05, 2024 | 85.44 | 86.31 | 84.73 | 86.25 | 666,596 | +1.16(+1.36%) |
Jun 04, 2024 | 85.72 | 85.88 | 84.56 | 85.09 | 819,660 | -0.63(-0.73%) |
Jun 03, 2024 | 87.52 | 87.87 | 84.91 | 85.72 | 792,982 | -1.62(-1.85%) |
May 31, 2024 | 86.04 | 87.38 | 84.98 | 87.34 | 3,658,125 | +1.48(+1.72%) |
May 30, 2024 | 85.47 | 86.58 | 84.82 | 85.86 | 905,514 | +0.37(+0.43%) |
May 29, 2024 | 85.79 | 85.93 | 85.18 | 85.49 | 825,707 | -0.98(-1.13%) |
May 28, 2024 | 89.10 | 89.42 | 86.11 | 86.47 | 1,089,208 | -2.53(-2.84%) |
May 24, 2024 | 89.77 | 90.01 | 88.68 | 89.00 | 610,987 | -0.25(-0.28%) |
May 23, 2024 | 89.67 | 89.93 | 88.84 | 89.25 | 818,044 | +0.01(+0.01%) |
May 22, 2024 | 89.89 | 90.55 | 88.58 | 89.24 | 723,828 | -0.90(-1.00%) |
May 21, 2024 | 89.00 | 90.14 | 88.55 | 90.14 | 706,008 | +0.57(+0.64%) |
May 20, 2024 | 89.63 | 89.91 | 89.34 | 89.57 | 403,154 | -0.05(-0.06%) |
May 17, 2024 | 89.65 | 90.08 | 89.28 | 89.62 | 594,728 | +0.01(+0.01%) |
May 16, 2024 | 90.94 | 90.94 | 89.46 | 89.61 | 789,311 | -1.48(-1.62%) |
May 15, 2024 | 91.97 | 92.34 | 91.03 | 91.09 | 641,737 | -0.35(-0.38%) |
May 14, 2024 | 92.51 | 92.58 | 91.10 | 91.44 | 668,594 | -0.56(-0.61%) |
May 13, 2024 | 93.27 | 93.33 | 91.77 | 92.00 | 435,100 | -1.05(-1.13%) |
May 10, 2024 | 93.51 | 94.40 | 93.00 | 93.05 | 749,101 | +0.35(+0.38%) |
May 09, 2024 | 92.24 | 93.36 | 91.80 | 92.70 | 775,339 | +0.43(+0.47%) |
May 08, 2024 | 93.20 | 94.37 | 91.81 | 92.27 | 809,985 | -0.87(-0.93%) |
May 07, 2024 | 96.07 | 96.90 | 91.26 | 93.14 | 1,900,387 | -3.15(-3.27%) |
May 06, 2024 | 95.66 | 97.08 | 95.66 | 96.29 | 981,546 | +1.57(+1.66%) |
May 03, 2024 | 95.33 | 95.33 | 94.19 | 94.72 | 654,285 | +0.49(+0.52%) |
May 02, 2024 | 93.00 | 94.25 | 92.31 | 94.23 | 486,322 | +1.32(+1.42%) |