Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 92.78 | 93.23 | 92.42 | 92.83 | 1,582,727 | -0.37(-0.40%) |
Jul 18, 2024 | 94.27 | 94.75 | 92.99 | 93.20 | 662,557 | -2.76(-2.88%) |
Jul 17, 2024 | 95.16 | 96.31 | 95.07 | 95.96 | 618,057 | -0.17(-0.18%) |
Jul 16, 2024 | 95.61 | 96.26 | 95.31 | 96.13 | 650,876 | +0.50(+0.52%) |
Jul 15, 2024 | 95.99 | 96.23 | 95.48 | 95.63 | 492,808 | -0.44(-0.46%) |
Jul 12, 2024 | 95.22 | 96.47 | 95.02 | 96.07 | 553,661 | +0.44(+0.46%) |
Jul 11, 2024 | 95.98 | 96.19 | 95.32 | 95.63 | 1,262,077 | +2.90(+3.13%) |
Jul 10, 2024 | 91.85 | 92.92 | 91.71 | 92.73 | 1,459,937 | +2.29(+2.53%) |
Jul 09, 2024 | 90.10 | 90.54 | 89.71 | 90.44 | 1,150,501 | +3.84(+4.43%) |
Jul 08, 2024 | 86.65 | 87.18 | 86.40 | 86.60 | 434,187 | -0.22(-0.25%) |
Jul 05, 2024 | 86.07 | 86.89 | 86.07 | 86.82 | 608,925 | +1.17(+1.37%) |
Jul 03, 2024 | 85.02 | 85.90 | 85.02 | 85.65 | 531,439 | -1.01(-1.17%) |
Jul 02, 2024 | 85.91 | 86.67 | 85.62 | 86.66 | 817,400 | +1.35(+1.58%) |
Jul 01, 2024 | 85.12 | 85.72 | 85.06 | 85.31 | 561,191 | +0.36(+0.42%) |
Jun 28, 2024 | 84.43 | 85.27 | 84.43 | 84.95 | 717,727 | +0.67(+0.79%) |
Jun 27, 2024 | 84.20 | 84.65 | 84.00 | 84.28 | 802,507 | +1.42(+1.71%) |
Jun 26, 2024 | 82.56 | 82.96 | 82.22 | 82.86 | 855,692 | +0.78(+0.95%) |
Jun 25, 2024 | 82.24 | 82.24 | 81.39 | 82.08 | 1,119,025 | +0.96(+1.18%) |
Jun 24, 2024 | 80.77 | 81.49 | 80.62 | 81.12 | 539,827 | +0.59(+0.73%) |
Jun 21, 2024 | 80.66 | 80.73 | 80.20 | 80.53 | 2,521,360 | -0.30(-0.37%) |
Jun 20, 2024 | 80.50 | 81.14 | 80.49 | 80.83 | 815,319 | +1.20(+1.51%) |
Jun 18, 2024 | 80.44 | 80.59 | 79.30 | 79.63 | 2,242,623 | -1.49(-1.84%) |
Jun 17, 2024 | 80.73 | 81.34 | 80.57 | 81.12 | 702,919 | -1.10(-1.34%) |
Jun 14, 2024 | 82.50 | 82.65 | 81.88 | 82.22 | 667,304 | -1.88(-2.24%) |
Jun 13, 2024 | 84.17 | 84.45 | 83.75 | 84.10 | 463,970 | +0.14(+0.17%) |
Jun 12, 2024 | 84.66 | 85.24 | 83.85 | 83.96 | 794,007 | -1.04(-1.22%) |
Jun 11, 2024 | 84.82 | 85.09 | 84.23 | 85.00 | 779,573 | -0.64(-0.75%) |
Jun 10, 2024 | 85.00 | 85.82 | 84.83 | 85.64 | 485,906 | +0.19(+0.22%) |
Jun 07, 2024 | 85.91 | 86.02 | 85.39 | 85.45 | 447,674 | -1.78(-2.04%) |
Jun 06, 2024 | 86.65 | 87.49 | 86.65 | 87.23 | 635,507 | +0.59(+0.68%) |
Jun 05, 2024 | 86.39 | 86.71 | 85.87 | 86.64 | 620,207 | +0.61(+0.71%) |
Jun 04, 2024 | 85.35 | 86.11 | 84.94 | 86.03 | 1,131,092 | +2.43(+2.91%) |
Jun 03, 2024 | 83.13 | 83.90 | 83.00 | 83.60 | 816,883 | +1.26(+1.53%) |
May 31, 2024 | 81.75 | 82.38 | 81.47 | 82.34 | 968,344 | +1.55(+1.92%) |
May 30, 2024 | 80.48 | 81.26 | 80.15 | 80.79 | 1,018,956 | +2.34(+2.98%) |
May 29, 2024 | 78.99 | 79.37 | 78.34 | 78.45 | 758,564 | -1.42(-1.78%) |
May 28, 2024 | 80.54 | 80.77 | 79.77 | 79.87 | 539,161 | -0.42(-0.52%) |
May 24, 2024 | 80.18 | 80.78 | 80.15 | 80.29 | 740,132 | -0.51(-0.63%) |
May 23, 2024 | 81.92 | 81.92 | 80.71 | 80.80 | 635,945 | -0.46(-0.57%) |
May 22, 2024 | 81.73 | 81.81 | 81.18 | 81.26 | 596,872 | -0.74(-0.90%) |
May 21, 2024 | 82.81 | 82.81 | 81.97 | 82.00 | 888,536 | -1.59(-1.90%) |
May 20, 2024 | 83.75 | 84.00 | 83.50 | 83.59 | 779,560 | -0.16(-0.19%) |
May 17, 2024 | 84.07 | 84.26 | 83.50 | 83.75 | 768,643 | +0.36(+0.43%) |
May 16, 2024 | 83.90 | 84.39 | 83.31 | 83.39 | 1,035,550 | -0.09(-0.11%) |
May 15, 2024 | 82.70 | 83.52 | 82.61 | 83.48 | 2,010,637 | +2.25(+2.77%) |
May 14, 2024 | 79.10 | 81.85 | 79.00 | 81.23 | 3,437,558 | +5.08(+6.67%) |
May 13, 2024 | 76.55 | 76.89 | 75.97 | 76.15 | 1,517,243 | +0.78(+1.03%) |
May 10, 2024 | 75.88 | 75.93 | 75.11 | 75.37 | 2,115,148 | -2.10(-2.71%) |
May 09, 2024 | 76.85 | 77.50 | 76.63 | 77.47 | 1,656,969 | -0.88(-1.12%) |
May 08, 2024 | 78.26 | 78.85 | 77.66 | 78.35 | 1,715,849 | -3.30(-4.04%) |
May 07, 2024 | 82.24 | 82.33 | 81.59 | 81.65 | 946,010 | -3.19(-3.76%) |
May 06, 2024 | 85.01 | 85.13 | 84.50 | 84.84 | 744,768 | +0.30(+0.35%) |
May 03, 2024 | 85.25 | 85.56 | 84.20 | 84.54 | 631,246 | +0.46(+0.55%) |
May 02, 2024 | 84.04 | 84.63 | 83.44 | 84.08 | 657,144 | +1.19(+1.44%) |