Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 90.22 | 91.89 | 90.21 | 91.72 | 472,940 | +0.99(+1.09%) |
Jul 16, 2024 | 88.21 | 90.86 | 88.17 | 90.73 | 296,376 | +3.19(+3.64%) |
Jul 15, 2024 | 87.60 | 88.07 | 87.16 | 87.54 | 216,016 | +0.89(+1.03%) |
Jul 12, 2024 | 86.08 | 87.71 | 85.77 | 86.65 | 354,712 | +1.09(+1.27%) |
Jul 11, 2024 | 85.52 | 86.11 | 85.06 | 85.56 | 450,485 | +0.12(+0.14%) |
Jul 10, 2024 | 83.59 | 85.53 | 83.50 | 85.44 | 236,401 | +1.83(+2.19%) |
Jul 09, 2024 | 83.75 | 84.47 | 83.00 | 83.61 | 154,689 | -0.21(-0.25%) |
Jul 08, 2024 | 84.25 | 85.21 | 83.60 | 83.82 | 273,114 | -0.16(-0.19%) |
Jul 05, 2024 | 83.74 | 84.08 | 83.10 | 83.98 | 197,780 | +0.32(+0.38%) |
Jul 03, 2024 | 84.02 | 84.21 | 83.37 | 83.66 | 134,918 | -0.20(-0.24%) |
Jul 02, 2024 | 82.79 | 83.86 | 82.79 | 83.86 | 123,951 | +0.75(+0.90%) |
Jul 01, 2024 | 83.33 | 84.30 | 82.66 | 83.11 | 222,506 | +0.14(+0.17%) |
Jun 28, 2024 | 83.08 | 84.34 | 82.17 | 82.97 | 495,416 | -0.23(-0.28%) |
Jun 27, 2024 | 82.81 | 83.56 | 82.62 | 83.20 | 238,008 | +0.15(+0.18%) |
Jun 26, 2024 | 82.55 | 83.30 | 82.17 | 83.05 | 174,333 | -0.01(-0.01%) |
Jun 25, 2024 | 84.07 | 84.33 | 82.52 | 83.06 | 383,764 | -1.21(-1.43%) |
Jun 24, 2024 | 83.66 | 84.97 | 83.46 | 84.26 | 393,365 | +1.12(+1.34%) |
Jun 21, 2024 | 83.33 | 83.66 | 82.84 | 83.15 | 240,142 | -0.02(-0.02%) |
Jun 20, 2024 | 81.77 | 83.63 | 81.62 | 83.17 | 232,701 | +1.23(+1.50%) |
Jun 18, 2024 | 81.85 | 82.39 | 81.53 | 81.94 | 148,925 | +0.16(+0.20%) |
Jun 17, 2024 | 80.36 | 82.00 | 80.24 | 81.78 | 201,218 | +0.93(+1.15%) |
Jun 14, 2024 | 80.11 | 80.89 | 79.69 | 80.85 | 221,835 | -0.25(-0.31%) |
Jun 13, 2024 | 81.07 | 81.42 | 80.13 | 81.10 | 343,653 | -0.36(-0.44%) |
Jun 12, 2024 | 83.16 | 83.20 | 81.06 | 81.46 | 335,358 | -0.16(-0.20%) |
Jun 11, 2024 | 81.45 | 81.66 | 80.30 | 81.62 | 203,038 | -0.56(-0.68%) |
Jun 10, 2024 | 81.56 | 82.18 | 81.30 | 82.18 | 102,223 | +0.39(+0.48%) |
Jun 07, 2024 | 82.02 | 83.15 | 81.59 | 81.79 | 270,396 | -0.43(-0.52%) |
Jun 06, 2024 | 81.98 | 82.76 | 81.63 | 82.22 | 127,118 | +0.34(+0.41%) |
Jun 05, 2024 | 81.93 | 82.04 | 80.86 | 81.88 | 153,706 | +0.41(+0.50%) |
Jun 04, 2024 | 80.45 | 81.85 | 80.27 | 81.47 | 198,248 | +0.46(+0.57%) |
Jun 03, 2024 | 81.67 | 81.67 | 79.61 | 81.01 | 428,117 | -0.53(-0.65%) |
May 31, 2024 | 79.24 | 81.55 | 78.95 | 81.54 | 329,838 | +2.50(+3.17%) |
May 30, 2024 | 79.01 | 79.43 | 78.64 | 79.04 | 281,726 | -1.36(-1.69%) |
May 29, 2024 | 80.70 | 80.83 | 80.25 | 80.40 | 203,729 | -1.73(-2.11%) |
May 28, 2024 | 82.61 | 82.78 | 81.43 | 82.13 | 258,831 | -0.88(-1.06%) |
May 24, 2024 | 83.22 | 83.63 | 82.81 | 83.01 | 202,238 | -0.04(-0.05%) |
May 23, 2024 | 85.78 | 85.78 | 82.82 | 83.05 | 221,751 | -2.61(-3.05%) |
May 22, 2024 | 86.20 | 86.60 | 85.20 | 85.66 | 142,316 | -0.95(-1.09%) |
May 21, 2024 | 86.38 | 86.70 | 86.16 | 86.61 | 105,156 | +0.30(+0.35%) |
May 20, 2024 | 87.02 | 87.43 | 86.21 | 86.31 | 176,537 | -0.86(-0.98%) |
May 17, 2024 | 86.78 | 87.17 | 86.46 | 87.17 | 137,996 | +0.63(+0.73%) |
May 16, 2024 | 86.80 | 87.33 | 86.54 | 86.54 | 199,707 | -0.08(-0.09%) |
May 15, 2024 | 85.76 | 86.74 | 85.66 | 86.62 | 267,602 | +1.56(+1.83%) |
May 14, 2024 | 84.64 | 85.34 | 84.31 | 85.06 | 257,336 | +0.47(+0.55%) |
May 13, 2024 | 85.43 | 85.53 | 84.46 | 84.59 | 124,670 | -0.35(-0.41%) |
May 10, 2024 | 84.99 | 85.24 | 84.51 | 84.94 | 162,788 | +0.50(+0.59%) |
May 09, 2024 | 82.78 | 84.53 | 82.76 | 84.44 | 353,108 | +1.46(+1.75%) |
May 08, 2024 | 82.08 | 83.16 | 82.05 | 82.99 | 167,214 | +0.75(+0.91%) |
May 07, 2024 | 82.43 | 82.68 | 82.09 | 82.24 | 203,661 | +0.09(+0.11%) |
May 06, 2024 | 82.09 | 82.28 | 81.45 | 82.15 | 233,838 | +0.69(+0.84%) |
May 03, 2024 | 81.61 | 81.96 | 80.79 | 81.46 | 525,957 | +1.83(+2.30%) |
May 02, 2024 | 79.16 | 79.82 | 78.20 | 79.63 | 210,261 | +1.37(+1.75%) |