Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 91.58 | 94.91 | 91.46 | 94.01 | 509,834 | +3.27(+3.60%) |
Jul 12, 2024 | 90.17 | 91.90 | 89.46 | 90.74 | 364,997 | +2.00(+2.25%) |
Jul 11, 2024 | 87.00 | 89.10 | 85.86 | 88.74 | 346,849 | +3.76(+4.42%) |
Jul 10, 2024 | 83.81 | 85.04 | 83.76 | 84.98 | 279,853 | +1.56(+1.87%) |
Jul 09, 2024 | 83.23 | 83.61 | 83.10 | 83.42 | 242,361 | -0.03(-0.04%) |
Jul 08, 2024 | 84.57 | 85.32 | 83.36 | 83.45 | 159,804 | -0.39(-0.47%) |
Jul 05, 2024 | 83.95 | 84.71 | 82.93 | 83.84 | 193,342 | -0.52(-0.62%) |
Jul 03, 2024 | 83.49 | 84.68 | 83.19 | 84.36 | 111,601 | +1.16(+1.39%) |
Jul 02, 2024 | 82.15 | 84.00 | 82.15 | 83.20 | 241,510 | +0.85(+1.03%) |
Jul 01, 2024 | 84.22 | 84.55 | 81.94 | 82.35 | 264,618 | -1.32(-1.58%) |
Jun 28, 2024 | 84.46 | 85.31 | 83.51 | 83.67 | 811,812 | +0.11(+0.13%) |
Jun 27, 2024 | 84.06 | 84.79 | 83.12 | 83.56 | 304,779 | +0.10(+0.12%) |
Jun 26, 2024 | 84.19 | 84.59 | 83.37 | 83.46 | 315,873 | -1.28(-1.51%) |
Jun 25, 2024 | 85.01 | 85.15 | 83.56 | 84.74 | 241,540 | -0.62(-0.73%) |
Jun 24, 2024 | 84.68 | 86.14 | 84.05 | 85.36 | 192,692 | +1.02(+1.21%) |
Jun 21, 2024 | 84.01 | 84.34 | 83.18 | 84.34 | 636,525 | +0.12(+0.14%) |
Jun 20, 2024 | 84.59 | 85.80 | 83.21 | 84.22 | 232,056 | -0.79(-0.93%) |
Jun 18, 2024 | 84.98 | 85.21 | 84.22 | 85.01 | 151,241 | -0.05(-0.06%) |
Jun 17, 2024 | 83.78 | 85.39 | 83.70 | 85.06 | 151,511 | +1.26(+1.50%) |
Jun 14, 2024 | 84.07 | 84.09 | 82.87 | 83.80 | 259,003 | -1.81(-2.11%) |
Jun 13, 2024 | 85.65 | 85.78 | 84.76 | 85.61 | 227,993 | -0.54(-0.63%) |
Jun 12, 2024 | 86.71 | 88.18 | 86.10 | 86.15 | 246,312 | +1.31(+1.54%) |
Jun 11, 2024 | 84.35 | 85.11 | 83.20 | 84.84 | 243,782 | +0.03(+0.04%) |
Jun 10, 2024 | 84.94 | 85.30 | 84.11 | 84.81 | 343,435 | -0.96(-1.12%) |
Jun 07, 2024 | 86.30 | 86.63 | 85.14 | 85.77 | 141,106 | -0.82(-0.95%) |
Jun 06, 2024 | 87.30 | 88.08 | 86.15 | 86.59 | 124,792 | -0.85(-0.97%) |
Jun 05, 2024 | 85.93 | 87.77 | 85.11 | 87.44 | 240,821 | +1.98(+2.32%) |
Jun 04, 2024 | 86.88 | 87.10 | 84.75 | 85.46 | 327,953 | -1.84(-2.11%) |
Jun 03, 2024 | 92.33 | 92.90 | 85.32 | 87.30 | 497,520 | -4.72(-5.13%) |
May 31, 2024 | 88.30 | 92.03 | 88.15 | 92.02 | 543,193 | +4.77(+5.47%) |
May 30, 2024 | 86.24 | 87.99 | 85.91 | 87.25 | 322,799 | +1.63(+1.90%) |
May 29, 2024 | 85.29 | 85.83 | 85.00 | 85.62 | 231,576 | -0.59(-0.68%) |
May 28, 2024 | 87.03 | 87.40 | 85.48 | 86.21 | 203,933 | -0.54(-0.62%) |
May 24, 2024 | 86.60 | 86.96 | 86.16 | 86.75 | 229,897 | +0.49(+0.57%) |
May 23, 2024 | 87.29 | 87.41 | 85.79 | 86.26 | 187,659 | -0.50(-0.58%) |
May 22, 2024 | 86.17 | 86.92 | 86.03 | 86.76 | 189,771 | +0.31(+0.36%) |
May 21, 2024 | 87.25 | 87.25 | 86.24 | 86.45 | 647,545 | -1.09(-1.25%) |
May 20, 2024 | 86.29 | 87.55 | 85.91 | 87.54 | 205,738 | +1.17(+1.35%) |
May 17, 2024 | 86.61 | 86.79 | 86.12 | 86.37 | 133,929 | +0.00(+0.00%) |
May 16, 2024 | 87.08 | 87.08 | 85.69 | 86.37 | 294,553 | -0.96(-1.10%) |
May 15, 2024 | 87.21 | 87.99 | 86.87 | 87.33 | 227,139 | +0.68(+0.78%) |
May 14, 2024 | 86.88 | 86.88 | 85.90 | 86.65 | 401,792 | +0.47(+0.54%) |
May 13, 2024 | 88.02 | 88.02 | 86.13 | 86.18 | 212,644 | -1.41(-1.61%) |
May 10, 2024 | 87.69 | 87.94 | 86.42 | 87.59 | 735,532 | +0.49(+0.56%) |
May 09, 2024 | 85.39 | 87.28 | 85.39 | 87.10 | 267,368 | +1.84(+2.16%) |
May 08, 2024 | 85.32 | 85.75 | 84.61 | 85.26 | 243,104 | -0.51(-0.59%) |
May 07, 2024 | 84.18 | 86.13 | 84.06 | 85.77 | 307,728 | +1.69(+2.01%) |
May 06, 2024 | 82.62 | 84.29 | 82.49 | 84.08 | 258,292 | +2.21(+2.70%) |
May 03, 2024 | 83.19 | 83.19 | 81.41 | 81.88 | 258,399 | -0.32(-0.39%) |
May 02, 2024 | 80.57 | 82.21 | 80.36 | 82.20 | 548,913 | +1.97(+2.45%) |