Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 87.31 | 87.89 | 86.89 | 87.64 | 452,476 | +1.29(+1.49%) |
Jul 19, 2024 | 86.84 | 87.43 | 86.13 | 86.35 | 372,032 | -0.49(-0.56%) |
Jul 18, 2024 | 88.07 | 88.07 | 85.97 | 86.84 | 639,482 | -0.28(-0.32%) |
Jul 17, 2024 | 88.47 | 88.48 | 87.12 | 87.12 | 1,060,283 | -3.04(-3.37%) |
Jul 16, 2024 | 90.66 | 90.72 | 89.74 | 90.16 | 480,665 | -0.16(-0.18%) |
Jul 15, 2024 | 90.56 | 91.05 | 89.86 | 90.32 | 493,119 | +0.33(+0.37%) |
Jul 12, 2024 | 89.65 | 90.87 | 89.52 | 89.99 | 441,041 | +0.26(+0.29%) |
Jul 11, 2024 | 91.52 | 91.59 | 89.33 | 89.73 | 781,684 | -1.91(-2.08%) |
Jul 10, 2024 | 90.99 | 91.64 | 90.72 | 91.64 | 775,151 | +1.01(+1.11%) |
Jul 09, 2024 | 90.93 | 91.06 | 90.31 | 90.63 | 920,510 | +0.19(+0.21%) |
Jul 08, 2024 | 90.39 | 90.53 | 90.06 | 90.44 | 856,793 | +0.27(+0.30%) |
Jul 05, 2024 | 89.38 | 90.22 | 89.36 | 90.17 | 752,653 | +0.91(+1.02%) |
Jul 03, 2024 | 88.45 | 89.26 | 88.41 | 89.26 | 236,097 | +0.73(+0.82%) |
Jul 02, 2024 | 87.50 | 88.53 | 87.40 | 88.53 | 398,675 | +0.53(+0.60%) |
Jul 01, 2024 | 87.66 | 88.06 | 86.77 | 88.00 | 576,685 | +0.54(+0.62%) |
Jun 28, 2024 | 88.13 | 88.92 | 87.39 | 87.46 | 836,374 | -0.52(-0.59%) |
Jun 27, 2024 | 87.73 | 88.20 | 87.53 | 87.98 | 338,930 | +0.27(+0.31%) |
Jun 26, 2024 | 87.28 | 87.75 | 87.12 | 87.71 | 392,802 | +0.36(+0.41%) |
Jun 25, 2024 | 86.65 | 87.42 | 86.50 | 87.35 | 426,103 | +1.16(+1.35%) |
Jun 24, 2024 | 87.14 | 87.46 | 86.19 | 86.19 | 654,043 | -1.10(-1.26%) |
Jun 21, 2024 | 87.70 | 87.79 | 86.94 | 87.29 | 297,786 | -0.61(-0.69%) |
Jun 20, 2024 | 89.03 | 89.16 | 87.34 | 87.90 | 835,148 | -0.66(-0.74%) |
Jun 18, 2024 | 88.29 | 88.56 | 88.03 | 88.56 | 747,080 | +0.26(+0.29%) |
Jun 17, 2024 | 87.51 | 88.64 | 87.15 | 88.30 | 583,563 | +0.94(+1.08%) |
Jun 14, 2024 | 86.81 | 87.36 | 86.59 | 87.36 | 706,981 | +0.47(+0.54%) |
Jun 13, 2024 | 87.05 | 87.09 | 86.27 | 86.89 | 365,562 | +0.77(+0.89%) |
Jun 12, 2024 | 85.84 | 86.62 | 85.54 | 86.12 | 654,141 | +1.11(+1.30%) |
Jun 11, 2024 | 84.26 | 85.01 | 83.83 | 85.01 | 320,179 | +0.67(+0.79%) |
Jun 10, 2024 | 83.72 | 84.43 | 83.63 | 84.34 | 415,929 | +0.52(+0.62%) |
Jun 07, 2024 | 83.64 | 84.36 | 83.35 | 83.82 | 265,092 | +0.09(+0.11%) |
Jun 06, 2024 | 83.96 | 84.17 | 83.37 | 83.73 | 327,471 | -0.10(-0.12%) |
Jun 05, 2024 | 82.65 | 83.83 | 82.47 | 83.83 | 576,112 | +1.87(+2.28%) |
Jun 04, 2024 | 81.85 | 82.11 | 81.36 | 81.97 | 192,338 | +0.09(+0.11%) |
Jun 03, 2024 | 81.87 | 81.96 | 80.85 | 81.88 | 663,009 | +0.52(+0.64%) |
May 31, 2024 | 81.40 | 81.40 | 79.70 | 81.36 | 716,791 | +0.19(+0.23%) |
May 30, 2024 | 81.94 | 81.98 | 80.88 | 81.17 | 580,235 | -1.28(-1.55%) |
May 29, 2024 | 82.15 | 82.76 | 82.08 | 82.44 | 2,409,189 | -0.23(-0.28%) |
May 28, 2024 | 82.62 | 82.79 | 82.17 | 82.67 | 410,644 | +0.42(+0.51%) |
May 24, 2024 | 81.64 | 82.30 | 81.45 | 82.25 | 145,595 | +0.84(+1.03%) |
May 23, 2024 | 82.28 | 82.39 | 81.03 | 81.42 | 236,094 | +0.16(+0.20%) |
May 22, 2024 | 81.47 | 81.55 | 80.83 | 81.26 | 170,900 | -0.11(-0.14%) |
May 21, 2024 | 80.91 | 81.37 | 80.82 | 81.37 | 286,015 | +0.23(+0.28%) |
May 20, 2024 | 80.78 | 81.33 | 80.73 | 81.14 | 157,270 | +0.45(+0.56%) |
May 17, 2024 | 80.97 | 80.97 | 80.28 | 80.69 | 207,774 | -0.11(-0.14%) |
May 16, 2024 | 81.28 | 81.44 | 80.75 | 80.80 | 125,846 | -0.47(-0.58%) |
May 15, 2024 | 80.11 | 81.28 | 80.05 | 81.27 | 156,339 | +1.51(+1.89%) |
May 14, 2024 | 79.02 | 79.83 | 78.92 | 79.76 | 343,520 | +0.47(+0.59%) |
May 13, 2024 | 79.86 | 79.86 | 79.09 | 79.29 | 444,034 | -0.20(-0.25%) |
May 10, 2024 | 79.73 | 79.99 | 79.24 | 79.49 | 223,750 | +0.11(+0.14%) |
May 09, 2024 | 79.19 | 79.41 | 78.88 | 79.38 | 245,164 | +0.21(+0.27%) |
May 08, 2024 | 78.74 | 79.37 | 78.54 | 79.17 | 170,679 | -0.01(-0.01%) |
May 07, 2024 | 79.23 | 79.34 | 78.85 | 79.18 | 385,257 | +0.09(+0.11%) |
May 06, 2024 | 78.16 | 79.09 | 77.99 | 79.09 | 348,188 | +1.33(+1.71%) |
May 03, 2024 | 77.61 | 77.98 | 77.27 | 77.76 | 152,056 | +1.44(+1.89%) |
May 02, 2024 | 76.05 | 76.38 | 75.21 | 76.32 | 128,016 | +0.86(+1.14%) |