Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 88.05 | 88.90 | 87.64 | 87.96 | 1,134,698 | +0.00(+0.00%) |
Jul 26, 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 1,333,940 | -0.41(-0.46%) |
Jul 25, 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 1,352,028 | -0.92(-1.03%) |
Jul 24, 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 1,769,750 | -1.85(-2.03%) |
Jul 23, 2024 | 91.02 | 91.53 | 90.66 | 91.14 | 879,193 | -0.07(-0.08%) |
Jul 22, 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 1,059,369 | +1.95(+2.18%) |
Jul 19, 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 905,364 | -0.83(-0.92%) |
Jul 18, 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 1,034,610 | -0.88(-0.97%) |
Jul 17, 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 1,049,151 | -0.41(-0.45%) |
Jul 16, 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 1,461,124 | +1.25(+1.39%) |
Jul 15, 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 1,375,498 | -0.26(-0.29%) |
Jul 12, 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 1,177,267 | -0.26(-0.29%) |
Jul 11, 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 1,744,523 | +1.02(+1.14%) |
Jul 10, 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 1,553,760 | +1.55(+1.76%) |
Jul 09, 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 1,360,756 | +0.29(+0.33%) |
Jul 08, 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 1,225,260 | -0.18(-0.20%) |
Jul 05, 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 1,822,176 | +1.87(+2.17%) |
Jul 03, 2024 | 85.73 | 86.17 | 84.36 | 86.10 | 700,395 | +0.47(+0.55%) |
Jul 02, 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 1,300,476 | -1.16(-1.34%) |
Jul 01, 2024 | 87.94 | 88.62 | 86.54 | 86.79 | 902,548 | -1.05(-1.20%) |
Jun 28, 2024 | 87.22 | 88.36 | 86.65 | 87.84 | 2,829,290 | +0.28(+0.32%) |
Jun 27, 2024 | 88.00 | 88.47 | 87.24 | 87.56 | 1,061,518 | -0.71(-0.80%) |
Jun 26, 2024 | 88.82 | 89.78 | 87.84 | 88.27 | 1,106,776 | -0.90(-1.01%) |
Jun 25, 2024 | 87.85 | 90.36 | 87.59 | 89.17 | 1,780,631 | +0.64(+0.72%) |
Jun 24, 2024 | 88.32 | 89.62 | 88.25 | 88.53 | 1,190,052 | +0.04(+0.05%) |
Jun 21, 2024 | 88.99 | 90.13 | 87.99 | 88.49 | 1,940,292 | -0.07(-0.08%) |
Jun 20, 2024 | 89.73 | 90.30 | 88.38 | 88.56 | 1,259,598 | -1.45(-1.61%) |
Jun 18, 2024 | 89.93 | 90.43 | 88.41 | 90.01 | 1,232,173 | +0.47(+0.52%) |
Jun 17, 2024 | 86.89 | 89.87 | 86.51 | 89.54 | 1,290,855 | +2.75(+3.17%) |
Jun 14, 2024 | 87.82 | 87.94 | 86.75 | 86.79 | 1,274,368 | -1.37(-1.55%) |
Jun 13, 2024 | 88.25 | 88.63 | 86.90 | 88.16 | 867,041 | +0.27(+0.31%) |
Jun 12, 2024 | 88.85 | 88.98 | 87.35 | 87.89 | 1,209,206 | -0.57(-0.64%) |
Jun 11, 2024 | 89.18 | 89.18 | 87.33 | 88.46 | 1,371,169 | -0.75(-0.84%) |
Jun 10, 2024 | 88.48 | 89.40 | 87.71 | 89.21 | 2,199,448 | +0.77(+0.87%) |
Jun 07, 2024 | 87.48 | 88.69 | 87.07 | 88.44 | 1,177,647 | +0.96(+1.10%) |
Jun 06, 2024 | 86.07 | 87.75 | 85.76 | 87.48 | 1,645,676 | +1.39(+1.61%) |
Jun 05, 2024 | 86.57 | 87.72 | 85.96 | 86.09 | 1,795,733 | -0.47(-0.54%) |
Jun 04, 2024 | 86.66 | 87.42 | 86.36 | 86.56 | 1,015,859 | -0.10(-0.12%) |
Jun 03, 2024 | 87.20 | 88.95 | 86.39 | 86.66 | 1,452,259 | -1.41(-1.60%) |
May 31, 2024 | 85.66 | 88.24 | 85.23 | 88.07 | 3,548,424 | +1.93(+2.24%) |
May 30, 2024 | 85.30 | 87.04 | 84.97 | 86.14 | 1,381,121 | +1.29(+1.52%) |
May 29, 2024 | 86.54 | 87.61 | 84.82 | 84.85 | 2,059,537 | -2.28(-2.62%) |
May 28, 2024 | 87.23 | 87.50 | 85.80 | 87.13 | 2,123,852 | -1.01(-1.15%) |
May 24, 2024 | 85.15 | 88.35 | 83.71 | 88.14 | 2,706,198 | +4.94(+5.94%) |
May 23, 2024 | 80.61 | 85.11 | 80.20 | 83.20 | 3,270,396 | +2.71(+3.37%) |
May 22, 2024 | 80.09 | 81.07 | 79.77 | 80.49 | 2,721,780 | +0.02(+0.02%) |
May 21, 2024 | 81.00 | 81.19 | 79.75 | 80.47 | 1,405,518 | -0.22(-0.27%) |
May 20, 2024 | 79.70 | 80.78 | 79.38 | 80.69 | 1,911,349 | +0.93(+1.17%) |
May 17, 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 910,160 | -0.03(-0.04%) |
May 16, 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 1,535,330 | +2.52(+3.26%) |
May 15, 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 1,025,054 | -0.47(-0.60%) |
May 14, 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 1,229,255 | -0.73(-0.93%) |
May 13, 2024 | 78.23 | 80.52 | 77.71 | 78.47 | 2,000,275 | +0.39(+0.50%) |
May 10, 2024 | 78.01 | 78.77 | 77.78 | 78.08 | 1,104,627 | +0.34(+0.44%) |
May 09, 2024 | 76.30 | 78.17 | 76.17 | 77.74 | 966,295 | +1.58(+2.07%) |
May 08, 2024 | 76.96 | 77.48 | 75.75 | 76.16 | 981,319 | -0.88(-1.14%) |
May 07, 2024 | 76.73 | 77.50 | 76.47 | 77.04 | 1,225,522 | +0.69(+0.90%) |
May 06, 2024 | 74.27 | 76.35 | 74.18 | 76.35 | 1,647,070 | +2.37(+3.20%) |
May 03, 2024 | 75.30 | 75.71 | 73.93 | 73.98 | 1,261,856 | -1.26(-1.67%) |
May 02, 2024 | 75.18 | 76.10 | 74.20 | 75.24 | 2,055,684 | -0.01(-0.01%) |