Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 84.52 | 86.49 | 84.25 | 86.19 | 9,960 | -1.69(-1.92%) |
Jul 24, 2024 | 86.00 | 88.38 | 85.99 | 87.88 | 11,699 | +1.84(+2.14%) |
Jul 23, 2024 | 87.63 | 88.75 | 86.04 | 86.04 | 9,586 | -3.74(-4.17%) |
Jul 22, 2024 | 88.00 | 89.78 | 87.20 | 89.78 | 8,652 | +1.68(+1.91%) |
Jul 19, 2024 | 83.61 | 88.38 | 83.61 | 88.10 | 20,554 | +4.98(+5.99%) |
Jul 18, 2024 | 84.84 | 84.84 | 82.63 | 83.12 | 5,953 | -1.50(-1.77%) |
Jul 17, 2024 | 84.20 | 85.97 | 83.89 | 84.62 | 16,431 | -0.28(-0.33%) |
Jul 16, 2024 | 84.97 | 85.40 | 82.25 | 84.90 | 8,346 | +1.10(+1.31%) |
Jul 15, 2024 | 82.91 | 83.86 | 81.13 | 83.80 | 18,084 | +7.80(+10.26%) |
Jul 12, 2024 | 74.64 | 76.50 | 74.64 | 76.00 | 7,155 | +0.70(+0.93%) |
Jul 11, 2024 | 76.25 | 76.25 | 74.80 | 75.30 | 7,055 | -0.13(-0.17%) |
Jul 10, 2024 | 76.15 | 76.15 | 74.65 | 75.43 | 5,576 | -0.08(-0.11%) |
Jul 09, 2024 | 74.33 | 76.21 | 74.00 | 75.51 | 6,859 | +0.96(+1.29%) |
Jul 08, 2024 | 75.05 | 75.50 | 72.38 | 74.55 | 12,470 | -0.31(-0.41%) |
Jul 05, 2024 | 74.83 | 75.34 | 72.37 | 74.86 | 14,983 | -2.59(-3.34%) |
Jul 04, 2024 | 76.99 | 77.45 | 75.41 | 77.45 | 9,130 | -1.88(-2.37%) |
Jul 03, 2024 | 79.86 | 80.20 | 78.77 | 79.33 | 7,849 | -2.62(-3.20%) |
Jul 02, 2024 | 83.00 | 83.00 | 81.79 | 81.95 | 9,089 | +2.95(+3.73%) |
Jun 28, 2024 | 79.00 | 0 | -1.50(-1.86%) | |||
Jun 27, 2024 | 79.77 | 80.75 | 79.77 | 80.50 | 4,100 | +1.40(+1.77%) |
Jun 26, 2024 | 79.15 | 80.18 | 78.53 | 79.10 | 4,634 | -1.65(-2.04%) |
Jun 25, 2024 | 79.85 | 80.75 | 78.00 | 80.75 | 10,756 | +4.44(+5.82%) |
Jun 24, 2024 | 79.79 | 80.41 | 76.31 | 76.31 | 27,778 | -6.63(-7.99%) |
Jun 21, 2024 | 82.68 | 83.43 | 82.00 | 82.94 | 10,391 | -0.97(-1.16%) |
Jun 20, 2024 | 84.37 | 85.00 | 83.40 | 83.91 | 11,747 | +0.11(+0.13%) |
Jun 19, 2024 | 83.72 | 84.21 | 83.54 | 83.80 | 8,603 | +0.30(+0.36%) |
Jun 18, 2024 | 84.46 | 84.46 | 83.24 | 83.50 | 21,012 | -3.05(-3.52%) |
Jun 17, 2024 | 85.41 | 86.95 | 84.39 | 86.55 | 12,240 | +1.58(+1.86%) |
Jun 14, 2024 | 86.01 | 87.99 | 84.62 | 84.97 | 13,655 | -1.36(-1.58%) |
Jun 13, 2024 | 88.49 | 88.77 | 86.27 | 86.33 | 12,655 | -2.16(-2.44%) |
Jun 12, 2024 | 89.02 | 90.35 | 88.20 | 88.49 | 16,445 | +1.01(+1.15%) |
Jun 11, 2024 | 88.00 | 88.07 | 86.27 | 87.48 | 13,032 | -2.90(-3.21%) |
Jun 10, 2024 | 89.80 | 91.25 | 89.80 | 90.38 | 9,669 | -0.11(-0.12%) |
Jun 07, 2024 | 91.84 | 92.80 | 89.00 | 90.49 | 16,222 | -0.54(-0.59%) |
Jun 06, 2024 | 91.70 | 92.50 | 90.84 | 91.03 | 14,090 | -1.19(-1.29%) |
Jun 05, 2024 | 91.95 | 92.99 | 91.36 | 92.22 | 23,213 | +1.43(+1.58%) |
Jun 04, 2024 | 90.19 | 92.30 | 89.70 | 90.79 | 41,576 | +1.63(+1.83%) |
Jun 03, 2024 | 89.29 | 90.51 | 88.46 | 89.16 | 10,799 | +1.50(+1.71%) |
May 31, 2024 | 88.94 | 88.94 | 86.25 | 87.66 | 6,705 | -1.06(-1.19%) |
May 30, 2024 | 87.96 | 89.81 | 87.96 | 88.72 | 10,356 | +1.70(+1.95%) |
May 29, 2024 | 87.81 | 88.15 | 87.02 | 87.02 | 13,616 | -1.02(-1.16%) |
May 28, 2024 | 87.71 | 88.47 | 86.95 | 88.04 | 12,742 | -1.36(-1.52%) |
May 27, 2024 | 88.99 | 90.10 | 88.99 | 89.40 | 4,485 | +0.27(+0.30%) |
May 24, 2024 | 87.50 | 89.13 | 86.78 | 89.13 | 8,358 | +1.63(+1.86%) |
May 23, 2024 | 89.39 | 89.39 | 86.66 | 87.50 | 8,840 | -2.74(-3.04%) |
May 22, 2024 | 89.99 | 91.41 | 89.33 | 90.24 | 12,536 | +0.64(+0.71%) |
May 21, 2024 | 92.55 | 93.00 | 89.35 | 89.60 | 22,924 | +1.13(+1.28%) |
May 17, 2024 | 88.47 | 0 | +3.47(+4.08%) | |||
May 16, 2024 | 85.67 | 86.50 | 83.60 | 85.00 | 14,676 | -0.69(-0.81%) |
May 15, 2024 | 87.19 | 87.29 | 82.68 | 85.69 | 33,102 | +2.57(+3.09%) |
May 14, 2024 | 86.10 | 86.60 | 83.07 | 83.12 | 32,276 | -4.20(-4.81%) |
May 13, 2024 | 87.23 | 88.00 | 86.74 | 87.32 | 19,623 | +2.63(+3.11%) |
May 10, 2024 | 86.73 | 87.38 | 83.48 | 84.69 | 20,324 | -1.94(-2.24%) |
May 09, 2024 | 86.41 | 86.96 | 85.32 | 86.63 | 12,430 | -0.50(-0.57%) |
May 08, 2024 | 86.62 | 87.97 | 86.50 | 87.13 | 8,970 | -0.55(-0.63%) |
May 07, 2024 | 87.84 | 89.00 | 87.54 | 87.68 | 11,697 | +0.17(+0.19%) |
May 06, 2024 | 88.21 | 89.16 | 87.07 | 87.51 | 11,488 | +1.43(+1.66%) |
May 03, 2024 | 83.54 | 86.50 | 83.54 | 86.08 | 9,286 | +4.02(+4.90%) |
May 02, 2024 | 81.08 | 82.66 | 81.08 | 82.06 | 13,175 | +2.38(+2.99%) |