Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 85.07 | 85.79 | 84.77 | 85.35 | 1,223,452 | +1.48(+1.76%) |
Jul 25, 2024 | 84.14 | 85.86 | 83.29 | 83.87 | 795,824 | -0.71(-0.84%) |
Jul 24, 2024 | 86.83 | 87.03 | 84.53 | 84.58 | 471,304 | -2.87(-3.28%) |
Jul 23, 2024 | 87.24 | 87.96 | 87.24 | 87.45 | 379,489 | -0.40(-0.46%) |
Jul 22, 2024 | 87.11 | 87.86 | 86.26 | 87.85 | 368,715 | +1.64(+1.90%) |
Jul 19, 2024 | 86.96 | 87.12 | 86.02 | 86.21 | 273,183 | -0.63(-0.73%) |
Jul 18, 2024 | 87.97 | 88.84 | 86.37 | 86.84 | 280,454 | -0.68(-0.78%) |
Jul 17, 2024 | 88.84 | 89.30 | 87.52 | 87.52 | 339,386 | -2.81(-3.11%) |
Jul 16, 2024 | 88.97 | 90.34 | 88.84 | 90.33 | 236,950 | +1.74(+1.96%) |
Jul 15, 2024 | 88.63 | 89.25 | 88.30 | 88.59 | 151,437 | +0.17(+0.19%) |
Jul 12, 2024 | 87.57 | 89.09 | 87.55 | 88.42 | 203,784 | +1.15(+1.32%) |
Jul 11, 2024 | 87.65 | 88.15 | 86.97 | 87.27 | 274,197 | +0.31(+0.36%) |
Jul 10, 2024 | 86.03 | 87.00 | 85.87 | 86.96 | 252,217 | +1.22(+1.42%) |
Jul 09, 2024 | 85.91 | 86.07 | 85.49 | 85.74 | 112,869 | -0.09(-0.10%) |
Jul 08, 2024 | 85.49 | 85.94 | 85.49 | 85.83 | 271,260 | +0.65(+0.76%) |
Jul 05, 2024 | 85.42 | 85.42 | 84.78 | 85.18 | 170,593 | -0.07(-0.08%) |
Jul 03, 2024 | 84.94 | 85.46 | 84.72 | 85.25 | 110,853 | +0.59(+0.70%) |
Jul 02, 2024 | 83.58 | 84.66 | 83.58 | 84.66 | 128,165 | +0.90(+1.07%) |
Jul 01, 2024 | 84.67 | 84.67 | 83.47 | 83.76 | 435,184 | -0.69(-0.82%) |
Jun 28, 2024 | 84.60 | 85.36 | 84.04 | 84.45 | 364,783 | +0.19(+0.23%) |
Jun 27, 2024 | 83.82 | 84.31 | 83.71 | 84.26 | 223,173 | +0.41(+0.49%) |
Jun 26, 2024 | 83.62 | 83.96 | 83.43 | 83.85 | 96,839 | -0.16(-0.19%) |
Jun 25, 2024 | 84.09 | 84.09 | 83.57 | 84.01 | 161,482 | +0.20(+0.24%) |
Jun 24, 2024 | 84.12 | 84.54 | 83.81 | 83.81 | 186,492 | -0.43(-0.51%) |
Jun 21, 2024 | 84.16 | 84.39 | 83.46 | 84.24 | 112,288 | +0.08(+0.09%) |
Jun 20, 2024 | 84.74 | 84.95 | 83.95 | 84.16 | 149,243 | -0.69(-0.81%) |
Jun 18, 2024 | 84.44 | 85.04 | 84.44 | 84.85 | 394,135 | +0.36(+0.43%) |
Jun 17, 2024 | 83.68 | 84.63 | 83.24 | 84.49 | 160,764 | +0.68(+0.81%) |
Jun 14, 2024 | 84.12 | 84.26 | 83.30 | 83.81 | 237,724 | -0.86(-1.01%) |
Jun 13, 2024 | 84.95 | 85.19 | 84.25 | 84.67 | 202,720 | -0.23(-0.27%) |
Jun 12, 2024 | 84.91 | 85.84 | 84.51 | 84.90 | 476,238 | +1.61(+1.93%) |
Jun 11, 2024 | 83.19 | 83.50 | 82.50 | 83.30 | 218,623 | -0.34(-0.41%) |
Jun 10, 2024 | 82.54 | 83.78 | 82.46 | 83.63 | 135,046 | +0.59(+0.71%) |
Jun 07, 2024 | 83.05 | 83.60 | 82.81 | 83.05 | 191,169 | -0.58(-0.69%) |
Jun 06, 2024 | 83.72 | 83.84 | 83.42 | 83.62 | 176,868 | -0.23(-0.27%) |
Jun 05, 2024 | 82.90 | 83.85 | 82.50 | 83.85 | 233,399 | +1.60(+1.94%) |
Jun 04, 2024 | 82.35 | 82.68 | 81.85 | 82.26 | 208,281 | -0.49(-0.59%) |
Jun 03, 2024 | 83.86 | 83.90 | 81.68 | 82.75 | 981,104 | -0.26(-0.31%) |
May 31, 2024 | 82.90 | 83.18 | 81.39 | 83.01 | 235,075 | +0.39(+0.47%) |
May 30, 2024 | 82.77 | 83.01 | 82.30 | 82.62 | 180,529 | -0.30(-0.36%) |
May 29, 2024 | 82.99 | 83.17 | 82.84 | 82.92 | 180,551 | -1.34(-1.59%) |
May 28, 2024 | 84.77 | 84.84 | 83.80 | 84.25 | 167,528 | -0.11(-0.13%) |
May 24, 2024 | 83.88 | 84.57 | 83.70 | 84.36 | 237,473 | +0.96(+1.15%) |
May 23, 2024 | 85.55 | 85.58 | 83.15 | 83.40 | 515,195 | -1.50(-1.76%) |
May 22, 2024 | 85.08 | 85.39 | 84.44 | 84.90 | 257,413 | -0.14(-0.16%) |
May 21, 2024 | 84.82 | 85.13 | 84.57 | 85.04 | 122,192 | -0.21(-0.25%) |
May 20, 2024 | 84.82 | 85.51 | 84.82 | 85.25 | 201,869 | +0.54(+0.64%) |
May 17, 2024 | 84.87 | 85.04 | 84.38 | 84.71 | 134,755 | -0.05(-0.06%) |
May 16, 2024 | 85.28 | 85.42 | 84.76 | 84.76 | 522,952 | -0.64(-0.75%) |
May 15, 2024 | 85.19 | 85.47 | 84.74 | 85.40 | 740,003 | +1.08(+1.28%) |
May 14, 2024 | 83.90 | 84.42 | 83.90 | 84.32 | 583,111 | +0.90(+1.08%) |
May 13, 2024 | 83.61 | 84.02 | 83.31 | 83.42 | 414,512 | +0.25(+0.30%) |
May 10, 2024 | 83.57 | 83.73 | 83.03 | 83.18 | 269,332 | +0.04(+0.05%) |
May 09, 2024 | 82.65 | 83.19 | 82.41 | 83.14 | 245,217 | +0.27(+0.33%) |
May 08, 2024 | 82.13 | 82.91 | 81.97 | 82.87 | 396,823 | -0.10(-0.12%) |
May 07, 2024 | 83.68 | 83.81 | 82.95 | 82.97 | 372,801 | -0.68(-0.81%) |
May 06, 2024 | 83.18 | 83.64 | 82.99 | 83.64 | 341,925 | +1.15(+1.39%) |
May 03, 2024 | 82.91 | 83.59 | 82.40 | 82.50 | 546,080 | +0.79(+0.96%) |
May 02, 2024 | 81.52 | 81.87 | 80.22 | 81.71 | 659,957 | +0.82(+1.01%) |