Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 87.19 | 87.47 | 86.56 | 87.38 | 5,746 | +0.09(+0.10%) |
Jul 18, 2024 | 88.91 | 89.64 | 86.54 | 87.29 | 49,888 | -1.90(-2.13%) |
Jul 17, 2024 | 88.22 | 90.00 | 88.22 | 89.19 | 18,348 | +0.19(+0.21%) |
Jul 16, 2024 | 86.43 | 89.09 | 86.43 | 89.00 | 12,182 | +2.57(+2.97%) |
Jul 15, 2024 | 86.55 | 86.95 | 86.17 | 86.43 | 9,911 | -0.37(-0.43%) |
Jul 12, 2024 | 87.00 | 87.50 | 86.80 | 86.80 | 35,971 | +0.21(+0.24%) |
Jul 11, 2024 | 84.20 | 86.81 | 84.20 | 86.59 | 28,106 | +2.50(+2.98%) |
Jul 10, 2024 | 83.36 | 84.09 | 82.89 | 84.09 | 27,039 | +1.10(+1.32%) |
Jul 09, 2024 | 83.36 | 83.38 | 82.83 | 82.99 | 7,712 | -0.54(-0.65%) |
Jul 08, 2024 | 84.02 | 84.16 | 83.51 | 83.53 | 15,313 | -0.43(-0.51%) |
Jul 05, 2024 | 82.87 | 83.99 | 82.87 | 83.96 | 7,233 | +0.93(+1.12%) |
Jul 03, 2024 | 83.24 | 83.24 | 82.79 | 83.03 | 4,308 | -0.02(-0.02%) |
Jul 02, 2024 | 83.26 | 83.44 | 82.81 | 83.05 | 20,295 | -0.26(-0.31%) |
Jul 01, 2024 | 83.28 | 85.17 | 83.28 | 83.31 | 14,705 | -1.10(-1.30%) |
Jun 28, 2024 | 84.00 | 84.48 | 83.87 | 84.41 | 10,599 | +0.38(+0.45%) |
Jun 27, 2024 | 83.40 | 84.03 | 83.30 | 84.03 | 12,510 | +0.53(+0.63%) |
Jun 26, 2024 | 82.39 | 83.55 | 82.39 | 83.50 | 9,206 | +0.64(+0.77%) |
Jun 25, 2024 | 82.69 | 83.06 | 82.69 | 82.86 | 10,567 | -0.26(-0.31%) |
Jun 24, 2024 | 84.01 | 84.15 | 83.12 | 83.12 | 16,437 | -1.16(-1.38%) |
Jun 21, 2024 | 84.49 | 84.57 | 84.28 | 84.28 | 7,985 | -0.06(-0.07%) |
Jun 20, 2024 | 84.04 | 84.66 | 84.04 | 84.34 | 17,457 | -0.10(-0.12%) |
Jun 18, 2024 | 83.73 | 84.92 | 83.73 | 84.44 | 25,759 | +0.63(+0.75%) |
Jun 17, 2024 | 83.91 | 84.09 | 83.28 | 83.81 | 33,098 | -0.61(-0.72%) |
Jun 14, 2024 | 84.41 | 84.42 | 83.79 | 84.42 | 9,727 | -0.67(-0.79%) |
Jun 13, 2024 | 85.59 | 85.59 | 84.69 | 85.09 | 8,708 | -0.84(-0.98%) |
Jun 12, 2024 | 86.41 | 86.77 | 85.62 | 85.93 | 130,870 | +1.03(+1.22%) |
Jun 11, 2024 | 84.90 | 85.19 | 84.25 | 84.90 | 6,767 | -0.34(-0.40%) |
Jun 10, 2024 | 84.85 | 85.25 | 84.78 | 85.24 | 6,908 | -0.29(-0.34%) |
Jun 07, 2024 | 85.42 | 86.35 | 85.42 | 85.53 | 10,350 | -0.63(-0.73%) |
Jun 06, 2024 | 86.44 | 86.56 | 86.08 | 86.15 | 5,677 | -0.54(-0.63%) |
Jun 05, 2024 | 85.78 | 86.69 | 85.78 | 86.69 | 8,912 | +0.90(+1.04%) |
Jun 04, 2024 | 86.01 | 86.10 | 85.67 | 85.80 | 5,103 | -0.25(-0.29%) |
Jun 03, 2024 | 86.46 | 86.80 | 86.05 | 86.05 | 5,383 | +0.21(+0.24%) |
May 31, 2024 | 86.14 | 86.40 | 85.44 | 85.84 | 14,059 | +0.22(+0.26%) |
May 30, 2024 | 85.85 | 86.30 | 85.62 | 85.62 | 8,509 | +0.17(+0.20%) |
May 29, 2024 | 85.00 | 85.65 | 85.00 | 85.45 | 4,306 | -0.60(-0.70%) |
May 28, 2024 | 86.19 | 86.59 | 85.77 | 86.05 | 8,759 | -0.23(-0.26%) |
May 24, 2024 | 85.42 | 86.44 | 85.42 | 86.28 | 3,731 | +0.80(+0.94%) |
May 23, 2024 | 87.46 | 87.46 | 85.25 | 85.47 | 45,048 | -1.79(-2.05%) |
May 22, 2024 | 86.60 | 87.70 | 86.60 | 87.26 | 35,804 | +0.29(+0.34%) |
May 21, 2024 | 87.24 | 87.57 | 86.72 | 86.97 | 9,341 | -0.53(-0.61%) |
May 20, 2024 | 87.26 | 87.81 | 87.26 | 87.50 | 19,220 | +0.05(+0.06%) |
May 17, 2024 | 87.85 | 87.85 | 87.11 | 87.45 | 15,838 | -0.26(-0.30%) |
May 16, 2024 | 87.65 | 87.97 | 87.36 | 87.71 | 15,335 | -0.01(-0.01%) |
May 15, 2024 | 87.01 | 87.86 | 86.87 | 87.72 | 10,181 | +1.53(+1.78%) |
May 14, 2024 | 86.21 | 86.49 | 85.65 | 86.19 | 9,348 | +0.84(+0.98%) |
May 13, 2024 | 85.68 | 86.00 | 85.28 | 85.35 | 5,305 | +0.07(+0.09%) |
May 10, 2024 | 85.80 | 85.96 | 84.91 | 85.28 | 8,795 | -0.13(-0.15%) |
May 09, 2024 | 83.69 | 85.40 | 83.69 | 85.40 | 17,364 | +1.92(+2.31%) |
May 08, 2024 | 85.68 | 85.68 | 83.42 | 83.48 | 11,521 | -3.36(-3.87%) |
May 07, 2024 | 86.25 | 86.99 | 86.25 | 86.84 | 11,305 | +0.71(+0.82%) |
May 06, 2024 | 86.75 | 86.75 | 85.68 | 86.13 | 10,728 | +0.14(+0.16%) |
May 03, 2024 | 86.23 | 86.31 | 85.79 | 85.99 | 36,408 | +1.13(+1.34%) |
May 02, 2024 | 84.81 | 85.09 | 83.91 | 84.86 | 7,341 | +0.94(+1.12%) |