Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 87.18 | 87.92 | 80.39 | 80.50 | 319,854 | -7.75(-8.78%) |
Jul 25, 2024 | 87.86 | 89.60 | 87.75 | 88.25 | 156,550 | +0.64(+0.73%) |
Jul 24, 2024 | 88.58 | 90.30 | 87.34 | 87.61 | 126,678 | -1.29(-1.45%) |
Jul 23, 2024 | 87.65 | 89.81 | 87.12 | 88.90 | 158,286 | +0.73(+0.83%) |
Jul 22, 2024 | 86.15 | 88.20 | 85.04 | 88.17 | 165,571 | +2.99(+3.51%) |
Jul 19, 2024 | 86.00 | 86.00 | 84.68 | 85.18 | 145,315 | -1.10(-1.27%) |
Jul 18, 2024 | 86.87 | 88.36 | 85.67 | 86.28 | 157,829 | -1.19(-1.36%) |
Jul 17, 2024 | 88.10 | 89.87 | 87.29 | 87.47 | 159,070 | -1.14(-1.29%) |
Jul 16, 2024 | 86.55 | 89.10 | 86.19 | 88.61 | 175,505 | +3.02(+3.53%) |
Jul 15, 2024 | 85.42 | 87.15 | 85.24 | 85.59 | 197,171 | +0.74(+0.87%) |
Jul 12, 2024 | 85.32 | 86.05 | 84.69 | 84.85 | 181,106 | +0.35(+0.41%) |
Jul 11, 2024 | 83.62 | 84.91 | 82.66 | 84.50 | 159,163 | +2.97(+3.64%) |
Jul 10, 2024 | 80.98 | 81.88 | 80.74 | 81.53 | 171,896 | +1.06(+1.32%) |
Jul 09, 2024 | 81.64 | 81.78 | 80.35 | 80.47 | 123,843 | -1.43(-1.75%) |
Jul 08, 2024 | 82.11 | 83.14 | 81.81 | 81.90 | 145,522 | +0.50(+0.61%) |
Jul 05, 2024 | 81.82 | 81.82 | 80.98 | 81.40 | 147,218 | -0.90(-1.09%) |
Jul 03, 2024 | 82.43 | 82.93 | 81.93 | 82.30 | 71,860 | +0.37(+0.45%) |
Jul 02, 2024 | 81.95 | 82.58 | 81.46 | 81.93 | 151,762 | +0.16(+0.20%) |
Jul 01, 2024 | 83.01 | 83.34 | 81.30 | 81.77 | 159,431 | -1.39(-1.67%) |
Jun 28, 2024 | 83.32 | 83.98 | 82.62 | 83.16 | 324,108 | +0.46(+0.56%) |
Jun 27, 2024 | 82.89 | 82.98 | 82.06 | 82.70 | 143,241 | +0.15(+0.18%) |
Jun 26, 2024 | 81.59 | 82.75 | 81.50 | 82.55 | 159,221 | +0.65(+0.79%) |
Jun 25, 2024 | 83.07 | 83.07 | 81.44 | 81.90 | 171,945 | -1.52(-1.82%) |
Jun 24, 2024 | 84.29 | 84.76 | 83.24 | 83.42 | 192,699 | -0.45(-0.54%) |
Jun 21, 2024 | 83.75 | 84.00 | 83.04 | 83.87 | 507,991 | +0.02(+0.02%) |
Jun 20, 2024 | 84.22 | 85.54 | 83.74 | 83.85 | 89,302 | -0.57(-0.68%) |
Jun 18, 2024 | 84.18 | 84.83 | 83.88 | 84.42 | 139,641 | +0.03(+0.04%) |
Jun 17, 2024 | 81.97 | 84.57 | 81.78 | 84.39 | 147,938 | +1.91(+2.32%) |
Jun 14, 2024 | 81.87 | 82.58 | 81.41 | 82.48 | 143,653 | -0.77(-0.92%) |
Jun 13, 2024 | 84.15 | 84.15 | 82.63 | 83.25 | 179,700 | -1.21(-1.43%) |
Jun 12, 2024 | 86.15 | 86.29 | 84.35 | 84.46 | 164,694 | +0.75(+0.90%) |
Jun 11, 2024 | 83.86 | 83.86 | 82.61 | 83.71 | 105,881 | -0.29(-0.35%) |
Jun 10, 2024 | 83.38 | 84.20 | 82.31 | 84.00 | 197,473 | -0.27(-0.32%) |
Jun 07, 2024 | 84.82 | 85.44 | 84.19 | 84.27 | 153,048 | -1.35(-1.58%) |
Jun 06, 2024 | 85.39 | 85.91 | 84.97 | 85.62 | 126,513 | +0.00(+0.00%) |
Jun 05, 2024 | 84.67 | 85.73 | 84.31 | 85.62 | 150,734 | +1.17(+1.39%) |
Jun 04, 2024 | 84.61 | 84.84 | 83.58 | 84.45 | 283,588 | -0.71(-0.83%) |
Jun 03, 2024 | 87.40 | 87.46 | 84.87 | 85.16 | 147,095 | -1.59(-1.83%) |
May 31, 2024 | 86.04 | 87.19 | 85.14 | 86.75 | 206,446 | +0.83(+0.97%) |
May 30, 2024 | 84.71 | 86.12 | 84.60 | 85.92 | 163,511 | +1.76(+2.09%) |
May 29, 2024 | 83.57 | 84.42 | 83.37 | 84.16 | 254,676 | -0.11(-0.13%) |
May 28, 2024 | 85.20 | 85.20 | 83.90 | 84.27 | 263,223 | -0.87(-1.02%) |
May 24, 2024 | 83.70 | 85.18 | 83.44 | 85.14 | 183,914 | +2.02(+2.43%) |
May 23, 2024 | 83.70 | 83.70 | 81.77 | 83.12 | 334,033 | -0.50(-0.60%) |
May 22, 2024 | 82.37 | 84.00 | 82.33 | 83.62 | 218,633 | +0.54(+0.65%) |
May 21, 2024 | 83.06 | 83.44 | 82.85 | 83.08 | 76,688 | -0.40(-0.48%) |
May 20, 2024 | 83.45 | 84.15 | 83.34 | 83.48 | 154,859 | -0.22(-0.26%) |
May 17, 2024 | 81.90 | 84.44 | 81.90 | 83.70 | 348,616 | +1.94(+2.37%) |
May 16, 2024 | 80.71 | 81.80 | 80.28 | 81.76 | 140,710 | +0.78(+0.96%) |
May 15, 2024 | 80.91 | 81.77 | 80.41 | 80.99 | 164,530 | +0.53(+0.66%) |
May 14, 2024 | 80.29 | 80.68 | 79.69 | 80.46 | 105,706 | +0.74(+0.93%) |
May 13, 2024 | 80.24 | 80.45 | 79.46 | 79.72 | 143,889 | -0.09(-0.11%) |
May 10, 2024 | 79.74 | 79.92 | 78.80 | 79.81 | 74,477 | +0.16(+0.20%) |
May 09, 2024 | 79.62 | 80.19 | 78.94 | 79.65 | 209,585 | +0.43(+0.54%) |
May 08, 2024 | 78.53 | 79.53 | 78.53 | 79.22 | 126,788 | +0.11(+0.14%) |
May 07, 2024 | 78.79 | 79.90 | 78.73 | 79.11 | 248,685 | +0.62(+0.79%) |
May 06, 2024 | 77.97 | 78.61 | 77.54 | 78.49 | 145,853 | +1.39(+1.80%) |
May 03, 2024 | 76.24 | 77.15 | 75.34 | 77.10 | 222,990 | +1.96(+2.61%) |
May 02, 2024 | 73.88 | 75.23 | 73.80 | 75.14 | 146,362 | +1.57(+2.13%) |