Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 87.88 | 87.89 | 86.89 | 87.67 | 12,135 | -0.13(-0.15%) |
Jul 25, 2024 | 87.93 | 88.26 | 86.92 | 87.80 | 14,630 | -0.03(-0.03%) |
Jul 24, 2024 | 87.67 | 87.89 | 86.90 | 87.83 | 29,808 | -1.09(-1.23%) |
Jul 23, 2024 | 90.26 | 90.35 | 88.92 | 88.92 | 11,226 | -2.54(-2.78%) |
Jul 22, 2024 | 91.21 | 91.52 | 90.98 | 91.46 | 36,793 | -0.43(-0.47%) |
Jul 19, 2024 | 91.78 | 92.75 | 91.59 | 91.89 | 43,964 | +0.15(+0.16%) |
Jul 18, 2024 | 90.66 | 91.74 | 90.58 | 91.74 | 30,468 | +2.20(+2.46%) |
Jul 17, 2024 | 90.70 | 90.76 | 89.54 | 89.54 | 21,480 | -3.34(-3.60%) |
Jul 16, 2024 | 93.17 | 94.35 | 92.44 | 92.88 | 46,008 | +0.69(+0.75%) |
Jul 15, 2024 | 92.24 | 93.40 | 91.27 | 92.19 | 105,673 | +0.23(+0.25%) |
Jul 12, 2024 | 92.27 | 92.63 | 91.63 | 91.96 | 25,149 | -0.63(-0.68%) |
Jul 11, 2024 | 92.90 | 93.18 | 92.56 | 92.59 | 107,106 | -4.03(-4.17%) |
Jul 10, 2024 | 96.37 | 96.65 | 96.34 | 96.62 | 6,266 | +0.60(+0.63%) |
Jul 09, 2024 | 95.68 | 96.09 | 95.64 | 96.02 | 4,504 | +0.60(+0.62%) |
Jul 08, 2024 | 95.35 | 95.42 | 95.01 | 95.42 | 10,386 | +0.08(+0.08%) |
Jul 05, 2024 | 95.52 | 95.72 | 95.26 | 95.34 | 8,627 | -0.79(-0.82%) |
Jul 03, 2024 | 96.15 | 96.23 | 95.54 | 96.13 | 7,804 | +0.19(+0.20%) |
Jul 02, 2024 | 96.00 | 96.15 | 95.82 | 95.94 | 8,278 | -0.22(-0.23%) |
Jul 01, 2024 | 95.92 | 96.23 | 95.69 | 96.16 | 28,870 | +1.05(+1.11%) |
Jun 28, 2024 | 94.69 | 95.26 | 93.51 | 95.11 | 11,878 | -0.03(-0.03%) |
Jun 27, 2024 | 94.57 | 95.14 | 94.57 | 95.14 | 9,431 | +0.23(+0.24%) |
Jun 26, 2024 | 94.71 | 94.99 | 94.59 | 94.91 | 15,837 | +1.38(+1.47%) |
Jun 25, 2024 | 93.66 | 93.69 | 90.23 | 93.53 | 32,563 | +0.02(+0.03%) |
Jun 24, 2024 | 93.21 | 93.60 | 93.21 | 93.51 | 6,821 | +0.15(+0.16%) |
Jun 21, 2024 | 92.71 | 93.40 | 92.69 | 93.36 | 31,238 | +0.85(+0.92%) |
Jun 20, 2024 | 92.28 | 92.60 | 92.28 | 92.51 | 37,181 | +1.29(+1.41%) |
Jun 18, 2024 | 91.30 | 91.30 | 91.18 | 91.22 | 10,689 | +0.10(+0.11%) |
Jun 17, 2024 | 91.34 | 91.39 | 91.08 | 91.12 | 7,808 | +0.53(+0.58%) |
Jun 14, 2024 | 90.47 | 90.67 | 88.61 | 90.59 | 16,100 | +0.60(+0.67%) |
Jun 13, 2024 | 90.32 | 90.35 | 89.87 | 89.99 | 8,244 | +0.08(+0.09%) |
Jun 12, 2024 | 88.70 | 89.93 | 88.61 | 89.91 | 21,705 | -0.17(-0.18%) |
Jun 11, 2024 | 90.12 | 90.44 | 90.01 | 90.08 | 10,046 | +0.04(+0.04%) |
Jun 10, 2024 | 89.86 | 90.08 | 89.86 | 90.04 | 16,905 | +0.28(+0.31%) |
Jun 07, 2024 | 89.78 | 90.11 | 89.47 | 89.76 | 15,580 | +1.41(+1.60%) |
Jun 06, 2024 | 88.99 | 89.30 | 88.26 | 88.35 | 8,721 | -0.55(-0.62%) |
Jun 05, 2024 | 88.59 | 89.35 | 86.20 | 88.90 | 9,942 | +1.50(+1.72%) |
Jun 04, 2024 | 87.58 | 87.95 | 87.10 | 87.40 | 29,072 | -1.58(-1.78%) |
Jun 03, 2024 | 89.47 | 89.58 | 88.77 | 88.98 | 26,083 | -1.21(-1.34%) |
May 31, 2024 | 89.74 | 90.19 | 89.39 | 90.19 | 7,832 | +0.52(+0.58%) |
May 30, 2024 | 89.43 | 89.67 | 89.31 | 89.67 | 7,024 | -0.86(-0.95%) |
May 29, 2024 | 90.12 | 90.53 | 90.07 | 90.53 | 7,335 | +0.72(+0.80%) |
May 28, 2024 | 89.25 | 89.81 | 89.25 | 89.81 | 6,813 | +0.35(+0.40%) |
May 24, 2024 | 89.70 | 89.70 | 89.45 | 89.46 | 7,938 | +0.03(+0.04%) |
May 23, 2024 | 89.26 | 89.74 | 89.05 | 89.42 | 15,686 | +0.22(+0.24%) |
May 22, 2024 | 88.94 | 89.21 | 88.80 | 89.21 | 4,155 | +0.74(+0.84%) |
May 21, 2024 | 88.53 | 88.58 | 88.14 | 88.47 | 8,773 | -0.18(-0.20%) |
May 20, 2024 | 88.46 | 88.65 | 88.36 | 88.65 | 25,080 | +0.77(+0.88%) |
May 17, 2024 | 88.04 | 88.04 | 87.08 | 87.88 | 16,129 | +0.58(+0.66%) |
May 16, 2024 | 87.22 | 87.42 | 87.13 | 87.30 | 3,280 | +0.42(+0.48%) |
May 15, 2024 | 87.29 | 87.71 | 86.55 | 86.88 | 34,040 | -1.72(-1.94%) |
May 14, 2024 | 88.58 | 88.70 | 88.50 | 88.60 | 12,855 | +0.35(+0.39%) |
May 13, 2024 | 87.83 | 88.31 | 87.75 | 88.25 | 22,180 | +0.48(+0.55%) |
May 10, 2024 | 87.62 | 87.89 | 87.54 | 87.77 | 13,209 | +0.47(+0.54%) |
May 09, 2024 | 87.66 | 87.70 | 87.29 | 87.30 | 12,655 | -0.22(-0.25%) |
May 08, 2024 | 87.44 | 87.55 | 87.20 | 87.52 | 25,734 | +1.17(+1.35%) |
May 07, 2024 | 85.96 | 86.46 | 85.94 | 86.35 | 27,357 | +0.79(+0.92%) |
May 06, 2024 | 85.34 | 85.62 | 85.25 | 85.56 | 32,940 | +1.25(+1.48%) |
May 03, 2024 | 83.80 | 84.47 | 83.76 | 84.31 | 22,529 | -0.34(-0.40%) |
May 02, 2024 | 86.51 | 86.60 | 84.57 | 84.65 | 115,307 | -5.10(-5.68%) |