Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 87.50 | 87.75 | 84.57 | 86.26 | 2,385,723 | -0.50(-0.58%) |
Jul 19, 2024 | 86.00 | 88.07 | 85.78 | 86.76 | 2,956,238 | +0.20(+0.23%) |
Jul 18, 2024 | 90.15 | 90.37 | 86.04 | 86.56 | 3,954,142 | -2.15(-2.42%) |
Jul 17, 2024 | 92.93 | 93.51 | 87.18 | 88.71 | 3,645,246 | -6.61(-6.93%) |
Jul 16, 2024 | 92.30 | 95.76 | 91.23 | 95.32 | 3,247,467 | +7.50(+8.54%) |
Jul 15, 2024 | 89.00 | 89.09 | 87.44 | 87.82 | 2,197,176 | -0.68(-0.77%) |
Jul 12, 2024 | 89.89 | 89.94 | 88.11 | 88.50 | 4,522,153 | -0.58(-0.65%) |
Jul 11, 2024 | 89.32 | 89.98 | 88.24 | 89.08 | 3,751,296 | -0.27(-0.30%) |
Jul 10, 2024 | 90.41 | 90.42 | 88.03 | 89.35 | 2,103,713 | -0.78(-0.87%) |
Jul 09, 2024 | 91.54 | 92.07 | 89.66 | 90.13 | 1,371,163 | -1.78(-1.94%) |
Jul 08, 2024 | 92.13 | 92.39 | 91.32 | 91.91 | 1,051,524 | -0.28(-0.30%) |
Jul 05, 2024 | 91.24 | 92.75 | 90.56 | 92.19 | 2,103,863 | +0.82(+0.90%) |
Jul 04, 2024 | 92.16 | 92.16 | 91.06 | 91.37 | 363,229 | -0.47(-0.51%) |
Jul 03, 2024 | 90.63 | 91.87 | 90.52 | 91.84 | 1,466,364 | +1.51(+1.67%) |
Jul 02, 2024 | 88.90 | 90.40 | 88.22 | 90.33 | 1,701,299 | -0.08(-0.09%) |
Jun 28, 2024 | 90.41 | 0 | -0.53(-0.58%) | |||
Jun 27, 2024 | 89.31 | 91.48 | 89.24 | 90.94 | 2,230,861 | +1.27(+1.42%) |
Jun 26, 2024 | 89.26 | 89.78 | 88.29 | 89.67 | 1,845,792 | +1.20(+1.36%) |
Jun 25, 2024 | 88.23 | 89.44 | 87.48 | 88.47 | 3,178,439 | +0.65(+0.74%) |
Jun 24, 2024 | 89.55 | 89.92 | 86.61 | 87.82 | 3,912,249 | -1.24(-1.39%) |
Jun 21, 2024 | 87.58 | 89.31 | 86.88 | 89.06 | 12,410,058 | +1.64(+1.88%) |
Jun 20, 2024 | 88.23 | 88.78 | 86.51 | 87.42 | 1,521,894 | -0.89(-1.01%) |
Jun 19, 2024 | 88.00 | 88.34 | 87.70 | 88.31 | 1,547,019 | +0.17(+0.19%) |
Jun 18, 2024 | 90.50 | 90.79 | 87.80 | 88.14 | 3,313,436 | -3.19(-3.49%) |
Jun 17, 2024 | 92.51 | 92.57 | 89.05 | 91.33 | 1,871,159 | -1.61(-1.73%) |
Jun 14, 2024 | 90.76 | 93.68 | 90.13 | 92.94 | 2,550,301 | +4.05(+4.56%) |
Jun 13, 2024 | 89.91 | 90.31 | 88.26 | 88.89 | 1,616,473 | -1.00(-1.11%) |
Jun 12, 2024 | 88.26 | 91.00 | 87.95 | 89.89 | 3,030,698 | +2.07(+2.36%) |
Jun 11, 2024 | 87.94 | 89.07 | 87.19 | 87.82 | 2,234,426 | +1.00(+1.15%) |
Jun 10, 2024 | 84.51 | 87.70 | 84.40 | 86.82 | 2,247,777 | +2.08(+2.45%) |
Jun 07, 2024 | 83.88 | 85.17 | 83.30 | 84.74 | 1,927,854 | +0.73(+0.87%) |
Jun 06, 2024 | 82.34 | 84.04 | 82.34 | 84.01 | 1,588,901 | +0.17(+0.20%) |
Jun 05, 2024 | 83.62 | 84.45 | 82.63 | 83.84 | 2,285,951 | +0.87(+1.05%) |
Jun 04, 2024 | 81.20 | 82.98 | 81.04 | 82.97 | 2,591,279 | +1.58(+1.94%) |
Jun 03, 2024 | 80.76 | 81.64 | 79.67 | 81.39 | 1,630,085 | +0.73(+0.91%) |
May 31, 2024 | 80.23 | 80.68 | 78.82 | 80.66 | 4,026,296 | +0.57(+0.71%) |
May 30, 2024 | 80.00 | 80.38 | 79.20 | 80.09 | 2,807,179 | +0.05(+0.06%) |
May 29, 2024 | 78.53 | 80.29 | 78.38 | 80.04 | 3,757,160 | +0.63(+0.79%) |
May 28, 2024 | 77.87 | 79.43 | 76.74 | 79.41 | 2,530,839 | +1.25(+1.60%) |
May 27, 2024 | 78.00 | 78.40 | 77.75 | 78.16 | 504,015 | +0.29(+0.37%) |
May 24, 2024 | 78.20 | 79.49 | 77.76 | 77.87 | 2,015,449 | -1.32(-1.67%) |
May 23, 2024 | 80.16 | 80.74 | 78.97 | 79.19 | 3,002,707 | -1.22(-1.52%) |
May 22, 2024 | 80.47 | 82.12 | 79.73 | 80.41 | 2,107,159 | +2.56(+3.29%) |
May 21, 2024 | 79.76 | 80.00 | 77.83 | 77.85 | 1,951,121 | -1.78(-2.24%) |
May 17, 2024 | 79.63 | 0 | +0.90(+1.14%) | |||
May 16, 2024 | 79.74 | 80.36 | 78.70 | 78.73 | 1,858,691 | -1.25(-1.56%) |
May 15, 2024 | 80.57 | 81.27 | 79.60 | 79.98 | 2,380,226 | +0.79(+1.00%) |
May 14, 2024 | 79.66 | 80.07 | 77.65 | 79.19 | 2,663,089 | -1.11(-1.38%) |
May 13, 2024 | 80.60 | 81.25 | 79.69 | 80.30 | 3,915,054 | -0.28(-0.35%) |
May 10, 2024 | 85.46 | 85.49 | 80.21 | 80.58 | 6,142,931 | -4.81(-5.63%) |
May 09, 2024 | 86.97 | 87.50 | 84.40 | 85.39 | 3,075,534 | -0.77(-0.89%) |
May 08, 2024 | 88.50 | 88.50 | 83.33 | 86.16 | 6,134,942 | -19.59(-18.52%) |
May 07, 2024 | 104.81 | 106.50 | 104.32 | 105.75 | 3,191,570 | +0.07(+0.07%) |
May 06, 2024 | 102.50 | 106.16 | 101.66 | 105.68 | 4,153,357 | +3.82(+3.75%) |
May 03, 2024 | 100.49 | 102.26 | 100.03 | 101.86 | 2,927,141 | +3.37(+3.42%) |
May 02, 2024 | 99.75 | 99.88 | 96.40 | 98.49 | 2,196,447 | +1.64(+1.69%) |