Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 87.53 | 89.38 | 86.46 | 87.89 | 13,619 | +0.89(+1.02%) |
Jul 25, 2024 | 87.22 | 87.76 | 86.52 | 87.00 | 14,508 | +0.17(+0.20%) |
Jul 24, 2024 | 87.56 | 87.56 | 86.56 | 86.83 | 13,165 | -1.10(-1.25%) |
Jul 23, 2024 | 88.19 | 88.26 | 87.93 | 87.93 | 11,591 | -0.10(-0.11%) |
Jul 22, 2024 | 88.90 | 89.38 | 87.52 | 88.03 | 15,032 | +0.43(+0.49%) |
Jul 19, 2024 | 87.81 | 87.88 | 87.08 | 87.60 | 12,369 | -0.41(-0.46%) |
Jul 18, 2024 | 89.14 | 89.19 | 87.77 | 88.01 | 15,600 | -1.01(-1.14%) |
Jul 17, 2024 | 90.26 | 90.26 | 88.93 | 89.02 | 16,086 | -0.50(-0.56%) |
Jul 16, 2024 | 88.26 | 89.52 | 88.26 | 89.52 | 13,832 | -0.18(-0.20%) |
Jul 15, 2024 | 90.00 | 90.22 | 89.67 | 89.70 | 10,083 | -0.59(-0.65%) |
Jul 12, 2024 | 89.78 | 90.29 | 89.37 | 90.29 | 15,126 | +2.19(+2.49%) |
Jul 11, 2024 | 88.15 | 88.64 | 88.09 | 88.10 | 17,461 | +0.53(+0.61%) |
Jul 10, 2024 | 84.58 | 87.69 | 84.58 | 87.57 | 16,039 | +0.98(+1.13%) |
Jul 09, 2024 | 86.96 | 87.05 | 86.19 | 86.59 | 12,385 | +0.60(+0.70%) |
Jul 08, 2024 | 85.78 | 86.00 | 85.55 | 85.99 | 7,860 | +0.02(+0.02%) |
Jul 05, 2024 | 85.14 | 85.97 | 85.14 | 85.97 | 10,940 | +0.77(+0.90%) |
Jul 03, 2024 | 84.46 | 85.24 | 84.46 | 85.20 | 14,229 | +1.20(+1.43%) |
Jul 02, 2024 | 83.68 | 84.26 | 83.53 | 84.00 | 23,370 | +0.06(+0.07%) |
Jul 01, 2024 | 84.41 | 84.61 | 83.77 | 83.94 | 28,147 | -0.64(-0.76%) |
Jun 28, 2024 | 85.22 | 85.49 | 84.45 | 84.58 | 27,878 | +0.07(+0.08%) |
Jun 27, 2024 | 84.30 | 84.52 | 84.17 | 84.51 | 27,425 | +0.44(+0.52%) |
Jun 26, 2024 | 84.28 | 84.74 | 83.83 | 84.07 | 35,273 | -1.27(-1.49%) |
Jun 25, 2024 | 85.49 | 86.00 | 85.15 | 85.34 | 18,667 | +0.16(+0.19%) |
Jun 24, 2024 | 85.00 | 85.47 | 84.75 | 85.18 | 19,983 | +0.51(+0.60%) |
Jun 21, 2024 | 84.64 | 84.74 | 84.52 | 84.67 | 17,517 | -0.76(-0.89%) |
Jun 20, 2024 | 85.25 | 86.27 | 85.24 | 85.43 | 15,126 | +0.20(+0.23%) |
Jun 18, 2024 | 84.38 | 85.23 | 84.38 | 85.23 | 20,656 | +1.80(+2.15%) |
Jun 17, 2024 | 83.00 | 83.44 | 82.00 | 83.44 | 18,971 | +0.78(+0.94%) |
Jun 14, 2024 | 82.75 | 83.25 | 81.70 | 82.66 | 17,092 | -0.59(-0.71%) |
Jun 13, 2024 | 83.52 | 83.52 | 82.72 | 83.25 | 21,908 | +0.04(+0.05%) |
Jun 12, 2024 | 83.56 | 83.99 | 83.16 | 83.21 | 20,689 | +0.99(+1.20%) |
Jun 11, 2024 | 82.65 | 82.65 | 81.52 | 82.22 | 21,425 | -0.63(-0.76%) |
Jun 10, 2024 | 82.95 | 83.91 | 82.43 | 82.85 | 15,504 | -0.60(-0.72%) |
Jun 07, 2024 | 84.77 | 84.77 | 82.25 | 83.45 | 15,922 | -0.04(-0.05%) |
Jun 06, 2024 | 82.95 | 83.49 | 82.95 | 83.49 | 26,484 | +0.84(+1.02%) |
Jun 05, 2024 | 79.67 | 82.65 | 79.67 | 82.65 | 33,186 | +1.10(+1.35%) |
Jun 04, 2024 | 81.19 | 81.55 | 80.91 | 81.55 | 41,926 | +0.57(+0.70%) |
Jun 03, 2024 | 81.00 | 81.47 | 80.44 | 80.98 | 20,140 | +1.09(+1.36%) |
May 31, 2024 | 79.83 | 79.89 | 78.97 | 79.89 | 28,079 | +0.97(+1.22%) |
May 30, 2024 | 78.94 | 79.22 | 78.78 | 78.92 | 36,562 | +1.16(+1.49%) |
May 29, 2024 | 78.22 | 78.22 | 77.76 | 77.77 | 21,950 | -1.81(-2.27%) |
May 28, 2024 | 81.00 | 81.00 | 79.33 | 79.58 | 18,047 | +0.32(+0.40%) |
May 24, 2024 | 78.91 | 79.30 | 78.75 | 79.26 | 21,088 | +0.17(+0.21%) |
May 23, 2024 | 79.31 | 79.68 | 78.71 | 79.09 | 15,101 | -0.61(-0.77%) |
May 22, 2024 | 80.52 | 82.57 | 79.47 | 79.70 | 15,384 | -1.90(-2.33%) |
May 21, 2024 | 83.10 | 83.10 | 81.37 | 81.60 | 11,188 | +0.47(+0.58%) |
May 20, 2024 | 81.22 | 81.33 | 81.00 | 81.13 | 14,602 | -0.22(-0.27%) |
May 17, 2024 | 80.66 | 81.42 | 80.66 | 81.35 | 13,945 | +0.14(+0.18%) |
May 16, 2024 | 81.41 | 81.47 | 81.14 | 81.20 | 12,245 | +0.66(+0.81%) |
May 15, 2024 | 79.89 | 80.55 | 79.62 | 80.55 | 31,022 | +1.06(+1.33%) |
May 14, 2024 | 79.16 | 79.49 | 79.12 | 79.49 | 11,088 | +0.67(+0.85%) |
May 13, 2024 | 78.97 | 79.13 | 78.61 | 78.82 | 30,416 | +1.01(+1.30%) |
May 10, 2024 | 77.22 | 77.96 | 77.22 | 77.81 | 11,744 | -0.02(-0.03%) |
May 09, 2024 | 77.55 | 77.83 | 77.01 | 77.83 | 23,404 | -0.88(-1.12%) |
May 08, 2024 | 78.56 | 78.71 | 78.51 | 78.71 | 13,100 | -0.04(-0.05%) |
May 07, 2024 | 78.69 | 79.02 | 78.67 | 78.75 | 18,523 | +1.05(+1.35%) |
May 06, 2024 | 77.40 | 77.71 | 77.34 | 77.70 | 16,660 | +1.22(+1.60%) |
May 03, 2024 | 76.17 | 76.48 | 76.12 | 76.48 | 19,809 | +0.41(+0.54%) |
May 02, 2024 | 76.70 | 76.70 | 74.75 | 76.07 | 18,857 | +2.03(+2.74%) |