Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 92.89 | 93.58 | 92.89 | 93.56 | 9,757 | +1.14(+1.23%) |
Jul 19, 2024 | 92.50 | 92.58 | 92.25 | 92.42 | 23,141 | -0.19(-0.20%) |
Jul 18, 2024 | 94.30 | 94.30 | 92.39 | 92.61 | 6,389 | -0.62(-0.67%) |
Jul 17, 2024 | 92.70 | 94.03 | 92.70 | 93.23 | 9,880 | +0.52(+0.56%) |
Jul 16, 2024 | 92.23 | 92.71 | 91.96 | 92.71 | 6,984 | +1.05(+1.15%) |
Jul 15, 2024 | 91.49 | 91.68 | 91.10 | 91.66 | 4,715 | +0.72(+0.79%) |
Jul 12, 2024 | 91.11 | 91.50 | 90.93 | 90.94 | 7,213 | +0.54(+0.60%) |
Jul 11, 2024 | 89.98 | 90.56 | 89.98 | 90.40 | 3,828 | +1.98(+2.24%) |
Jul 10, 2024 | 88.05 | 88.42 | 87.59 | 88.42 | 4,584 | +0.82(+0.93%) |
Jul 09, 2024 | 87.65 | 87.77 | 86.99 | 87.60 | 4,959 | -0.03(-0.04%) |
Jul 08, 2024 | 87.77 | 87.91 | 87.43 | 87.63 | 7,142 | +0.11(+0.12%) |
Jul 05, 2024 | 87.25 | 87.52 | 87.25 | 87.52 | 6,625 | +0.25(+0.29%) |
Jul 03, 2024 | 87.56 | 87.93 | 87.23 | 87.27 | 3,295 | -0.14(-0.16%) |
Jul 02, 2024 | 86.99 | 87.41 | 86.96 | 87.41 | 7,479 | +0.56(+0.64%) |
Jul 01, 2024 | 87.54 | 87.58 | 86.50 | 86.85 | 82,092 | -0.87(-0.99%) |
Jun 28, 2024 | 87.15 | 87.72 | 86.91 | 87.72 | 9,099 | +1.13(+1.30%) |
Jun 27, 2024 | 86.37 | 86.65 | 85.91 | 86.59 | 191,395 | +0.60(+0.70%) |
Jun 26, 2024 | 85.81 | 85.99 | 85.78 | 85.99 | 12,473 | -0.14(-0.16%) |
Jun 25, 2024 | 87.39 | 87.39 | 85.82 | 86.13 | 16,245 | -1.15(-1.32%) |
Jun 24, 2024 | 86.55 | 87.88 | 86.52 | 87.28 | 19,102 | +0.77(+0.89%) |
Jun 21, 2024 | 86.19 | 86.52 | 86.13 | 86.52 | 2,950 | +0.17(+0.20%) |
Jun 20, 2024 | 86.60 | 86.60 | 86.23 | 86.34 | 3,550 | -0.32(-0.37%) |
Jun 18, 2024 | 86.67 | 86.67 | 86.35 | 86.66 | 4,298 | +0.39(+0.45%) |
Jun 17, 2024 | 85.85 | 86.36 | 85.80 | 86.28 | 4,630 | -0.11(-0.13%) |
Jun 14, 2024 | 86.54 | 86.54 | 85.74 | 86.39 | 11,420 | +0.05(+0.06%) |
Jun 13, 2024 | 85.77 | 86.59 | 85.69 | 86.34 | 8,994 | +0.49(+0.57%) |
Jun 12, 2024 | 87.05 | 87.24 | 85.79 | 85.85 | 30,886 | +0.65(+0.76%) |
Jun 11, 2024 | 85.24 | 85.48 | 85.20 | 85.20 | 3,759 | -0.26(-0.31%) |
Jun 10, 2024 | 84.87 | 85.71 | 84.69 | 85.46 | 8,483 | +0.20(+0.24%) |
Jun 07, 2024 | 84.88 | 85.44 | 84.54 | 85.25 | 8,946 | -0.57(-0.66%) |
Jun 06, 2024 | 85.23 | 85.82 | 84.92 | 85.82 | 10,349 | +0.19(+0.22%) |
Jun 05, 2024 | 85.25 | 85.63 | 85.16 | 85.63 | 3,845 | -0.07(-0.08%) |
Jun 04, 2024 | 84.90 | 86.01 | 84.90 | 85.70 | 4,496 | +0.81(+0.96%) |
Jun 03, 2024 | 85.64 | 85.64 | 84.63 | 84.88 | 4,222 | -0.34(-0.40%) |
May 31, 2024 | 84.13 | 85.22 | 83.86 | 85.22 | 8,557 | +1.61(+1.92%) |
May 30, 2024 | 82.79 | 83.62 | 82.79 | 83.62 | 4,348 | +1.17(+1.42%) |
May 29, 2024 | 82.55 | 82.55 | 82.08 | 82.45 | 10,433 | -0.79(-0.95%) |
May 28, 2024 | 84.28 | 84.28 | 83.24 | 83.24 | 2,869 | -0.46(-0.55%) |
May 24, 2024 | 84.14 | 84.14 | 83.70 | 83.70 | 31,161 | +0.02(+0.02%) |
May 23, 2024 | 85.46 | 85.46 | 83.69 | 83.69 | 7,389 | -1.72(-2.01%) |
May 22, 2024 | 86.12 | 86.29 | 85.36 | 85.40 | 7,371 | -0.80(-0.93%) |
May 21, 2024 | 86.13 | 86.33 | 86.00 | 86.20 | 9,117 | -0.08(-0.09%) |
May 20, 2024 | 86.84 | 86.95 | 86.27 | 86.28 | 15,411 | -0.41(-0.47%) |
May 17, 2024 | 86.63 | 86.75 | 86.57 | 86.69 | 7,734 | +0.06(+0.07%) |
May 16, 2024 | 86.83 | 86.91 | 86.63 | 86.63 | 3,630 | -0.18(-0.21%) |
May 15, 2024 | 86.73 | 87.11 | 86.62 | 86.81 | 5,194 | +1.03(+1.20%) |
May 14, 2024 | 85.33 | 86.08 | 85.33 | 85.78 | 14,170 | +0.78(+0.92%) |
May 13, 2024 | 85.08 | 85.08 | 84.65 | 85.00 | 23,667 | +0.27(+0.32%) |
May 10, 2024 | 85.02 | 85.09 | 84.45 | 84.73 | 11,125 | -0.17(-0.20%) |
May 09, 2024 | 84.07 | 84.90 | 84.07 | 84.90 | 6,207 | +1.70(+2.04%) |
May 08, 2024 | 83.43 | 83.49 | 83.17 | 83.20 | 4,506 | -0.86(-1.02%) |
May 07, 2024 | 83.88 | 84.17 | 83.80 | 84.06 | 6,672 | +0.77(+0.93%) |
May 06, 2024 | 83.63 | 83.63 | 83.00 | 83.29 | 6,239 | +0.26(+0.32%) |
May 03, 2024 | 84.06 | 84.43 | 82.82 | 83.02 | 12,978 | +0.56(+0.67%) |
May 02, 2024 | 82.08 | 82.53 | 81.32 | 82.47 | 20,242 | +1.21(+1.49%) |