Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 86.65 | 86.74 | 86.61 | 86.72 | 4,986 | +0.16(+0.18%) |
Jul 19, 2024 | 86.58 | 86.58 | 86.56 | 86.56 | 721 | -0.13(-0.15%) |
Jul 18, 2024 | 86.76 | 86.76 | 86.68 | 86.68 | 402 | -0.10(-0.11%) |
Jul 17, 2024 | 86.84 | 86.84 | 86.72 | 86.78 | 1,846 | +0.00(+0.00%) |
Jul 16, 2024 | 86.65 | 86.78 | 86.52 | 86.78 | 1,221 | +0.10(+0.12%) |
Jul 15, 2024 | 86.70 | 86.73 | 86.62 | 86.68 | 859 | -0.05(-0.06%) |
Jul 12, 2024 | 86.61 | 86.72 | 86.60 | 86.72 | 1,517 | +0.19(+0.22%) |
Jul 11, 2024 | 86.48 | 86.56 | 86.48 | 86.53 | 1,580 | +0.37(+0.43%) |
Jul 10, 2024 | 86.18 | 86.19 | 86.07 | 86.16 | 859 | +0.04(+0.05%) |
Jul 09, 2024 | 85.99 | 86.16 | 85.99 | 86.12 | 2,127 | -0.03(-0.03%) |
Jul 08, 2024 | 86.11 | 86.16 | 86.08 | 86.15 | 837 | -0.00(-0.01%) |
Jul 05, 2024 | 86.15 | 86.19 | 86.07 | 86.15 | 1,188 | +0.37(+0.43%) |
Jul 03, 2024 | 85.54 | 85.79 | 85.54 | 85.79 | 1,877 | +0.21(+0.25%) |
Jul 02, 2024 | 85.56 | 85.60 | 85.56 | 85.57 | 1,492 | +0.14(+0.17%) |
Jul 01, 2024 | 85.43 | 85.47 | 85.36 | 85.43 | 3,300 | -0.42(-0.49%) |
Jun 28, 2024 | 86.13 | 86.13 | 85.85 | 85.85 | 4,352 | -0.02(-0.02%) |
Jun 27, 2024 | 85.86 | 85.92 | 85.77 | 85.87 | 19,169 | +0.09(+0.11%) |
Jun 26, 2024 | 85.83 | 85.83 | 85.78 | 85.78 | 575 | -0.11(-0.13%) |
Jun 25, 2024 | 85.85 | 85.92 | 85.85 | 85.88 | 662 | -0.05(-0.06%) |
Jun 24, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 932 | -0.08(-0.09%) |
Jun 21, 2024 | 85.85 | 86.01 | 85.85 | 86.01 | 20,540 | +0.10(+0.12%) |
Jun 20, 2024 | 85.84 | 85.91 | 85.84 | 85.91 | 1,271 | +0.00(+0.00%) |
Jun 18, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 585 | +0.17(+0.20%) |
Jun 17, 2024 | 85.58 | 85.81 | 85.58 | 85.74 | 1,453 | -0.13(-0.15%) |
Jun 14, 2024 | 85.84 | 85.87 | 85.84 | 85.87 | 3,245 | -0.22(-0.25%) |
Jun 13, 2024 | 86.09 | 86.09 | 86.07 | 86.08 | 3,794 | +0.18(+0.21%) |
Jun 12, 2024 | 86.12 | 86.15 | 85.90 | 85.90 | 2,288 | +0.33(+0.38%) |
Jun 11, 2024 | 85.54 | 85.61 | 85.47 | 85.58 | 1,150 | +0.14(+0.17%) |
Jun 10, 2024 | 85.43 | 85.43 | 85.40 | 85.43 | 701 | +0.01(+0.01%) |
Jun 07, 2024 | 85.48 | 85.50 | 85.34 | 85.42 | 1,639 | -0.32(-0.37%) |
Jun 06, 2024 | 85.61 | 85.74 | 85.61 | 85.74 | 1,613 | +0.01(+0.01%) |
Jun 05, 2024 | 85.53 | 85.73 | 85.53 | 85.73 | 1,525 | +0.15(+0.17%) |
Jun 04, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 129 | +0.12(+0.15%) |
Jun 03, 2024 | 85.44 | 85.46 | 85.41 | 85.46 | 595 | +0.20(+0.23%) |
May 31, 2024 | 85.17 | 85.26 | 85.17 | 85.26 | 701 | +0.27(+0.32%) |
May 30, 2024 | 85.01 | 85.01 | 84.95 | 84.99 | 694 | +0.23(+0.27%) |
May 29, 2024 | 84.80 | 84.80 | 84.76 | 84.76 | 381 | -0.18(-0.21%) |
May 28, 2024 | 85.14 | 85.14 | 84.94 | 84.94 | 1,807 | -0.07(-0.08%) |
May 24, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 578 | +0.06(+0.07%) |
May 23, 2024 | 84.96 | 84.97 | 84.95 | 84.95 | 399 | -0.21(-0.25%) |
May 22, 2024 | 85.21 | 85.26 | 85.16 | 85.16 | 1,167 | -0.18(-0.22%) |
May 21, 2024 | 85.39 | 85.39 | 85.34 | 85.34 | 1,135 | +0.09(+0.11%) |
May 20, 2024 | 85.24 | 85.26 | 85.24 | 85.25 | 964 | -0.03(-0.03%) |
May 17, 2024 | 85.29 | 85.29 | 85.25 | 85.28 | 1,527 | -0.10(-0.12%) |
May 16, 2024 | 85.52 | 85.54 | 85.34 | 85.38 | 10,892 | -0.17(-0.20%) |
May 15, 2024 | 85.54 | 85.59 | 85.54 | 85.55 | 1,341 | +0.41(+0.48%) |
May 14, 2024 | 85.12 | 85.18 | 85.12 | 85.14 | 1,153 | +0.15(+0.18%) |
May 13, 2024 | 84.99 | 85.03 | 84.95 | 84.98 | 1,762 | -0.01(-0.01%) |
May 10, 2024 | 85.12 | 85.12 | 84.93 | 84.99 | 9,249 | -0.14(-0.17%) |
May 09, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 142 | +0.10(+0.12%) |
May 08, 2024 | 84.94 | 85.04 | 84.94 | 85.03 | 1,890 | -0.08(-0.10%) |
May 07, 2024 | 85.31 | 85.31 | 85.11 | 85.11 | 2,766 | +0.06(+0.07%) |
May 06, 2024 | 85.16 | 85.16 | 85.05 | 85.05 | 2,458 | +0.04(+0.04%) |
May 03, 2024 | 84.97 | 85.02 | 84.96 | 85.02 | 3,032 | +0.24(+0.28%) |
May 02, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 585 | +0.41(+0.49%) |