Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 87.01 | 88.09 | 87.01 | 88.03 | 1,769 | +1.38(+1.59%) |
Jul 19, 2024 | 87.14 | 87.14 | 86.64 | 86.64 | 481 | -0.44(-0.50%) |
Jul 18, 2024 | 86.79 | 87.08 | 86.79 | 87.08 | 847 | -0.80(-0.91%) |
Jul 17, 2024 | 88.43 | 88.50 | 87.75 | 87.88 | 2,085 | -3.20(-3.51%) |
Jul 16, 2024 | 90.78 | 91.08 | 90.61 | 91.07 | 1,957 | -0.36(-0.39%) |
Jul 15, 2024 | 91.93 | 91.93 | 91.43 | 91.43 | 580 | -0.10(-0.11%) |
Jul 12, 2024 | 91.25 | 92.34 | 91.25 | 91.53 | 731 | +0.41(+0.45%) |
Jul 11, 2024 | 93.21 | 93.21 | 91.10 | 91.12 | 7,251 | -2.15(-2.30%) |
Jul 10, 2024 | 92.75 | 93.27 | 92.44 | 93.27 | 2,054 | +0.88(+0.95%) |
Jul 09, 2024 | 92.45 | 92.47 | 92.26 | 92.39 | 1,706 | -0.03(-0.03%) |
Jul 08, 2024 | 92.14 | 92.45 | 91.88 | 92.42 | 3,560 | +0.21(+0.23%) |
Jul 05, 2024 | 91.46 | 92.21 | 91.46 | 92.21 | 740 | +1.26(+1.39%) |
Jul 03, 2024 | 90.63 | 90.95 | 90.42 | 90.95 | 1,039 | +0.71(+0.78%) |
Jul 02, 2024 | 89.69 | 90.27 | 89.69 | 90.24 | 16,866 | +0.54(+0.61%) |
Jul 01, 2024 | 89.66 | 89.70 | 89.50 | 89.70 | 1,441 | +0.70(+0.78%) |
Jun 28, 2024 | 89.42 | 89.45 | 89.00 | 89.00 | 710 | -0.76(-0.85%) |
Jun 27, 2024 | 89.98 | 90.11 | 89.60 | 89.76 | 2,020 | +0.10(+0.11%) |
Jun 26, 2024 | 89.59 | 89.66 | 89.27 | 89.66 | 3,629 | +0.53(+0.59%) |
Jun 25, 2024 | 88.90 | 89.23 | 88.80 | 89.13 | 11,205 | +1.31(+1.49%) |
Jun 24, 2024 | 89.07 | 89.07 | 87.82 | 87.82 | 4,173 | -1.17(-1.31%) |
Jun 21, 2024 | 88.89 | 88.99 | 88.88 | 88.99 | 1,532 | -0.30(-0.34%) |
Jun 20, 2024 | 90.35 | 90.35 | 88.90 | 89.29 | 1,608 | -0.52(-0.58%) |
Jun 18, 2024 | 89.70 | 89.86 | 89.62 | 89.82 | 18,825 | +0.01(+0.01%) |
Jun 17, 2024 | 89.63 | 90.08 | 89.63 | 89.81 | 2,442 | +0.67(+0.75%) |
Jun 14, 2024 | 88.70 | 89.14 | 88.70 | 89.14 | 3,826 | +0.44(+0.50%) |
Jun 13, 2024 | 88.84 | 88.85 | 88.22 | 88.70 | 597 | +0.54(+0.62%) |
Jun 12, 2024 | 88.02 | 88.18 | 87.98 | 88.16 | 1,008 | +1.35(+1.55%) |
Jun 11, 2024 | 86.40 | 86.81 | 86.40 | 86.81 | 1,014 | +0.38(+0.44%) |
Jun 10, 2024 | 86.15 | 86.48 | 86.15 | 86.43 | 1,512 | +0.43(+0.50%) |
Jun 07, 2024 | 85.99 | 86.07 | 85.99 | 86.00 | 6,749 | -0.16(-0.19%) |
Jun 06, 2024 | 86.30 | 86.30 | 85.77 | 86.16 | 1,891 | +0.20(+0.24%) |
Jun 05, 2024 | 84.96 | 85.95 | 84.82 | 85.95 | 1,241 | +1.95(+2.32%) |
Jun 04, 2024 | 83.53 | 84.00 | 83.43 | 84.00 | 1,277 | +0.28(+0.34%) |
Jun 03, 2024 | 83.62 | 83.72 | 83.15 | 83.72 | 1,286 | +0.43(+0.52%) |
May 31, 2024 | 83.21 | 83.29 | 82.05 | 83.29 | 3,181 | -0.30(-0.36%) |
May 30, 2024 | 83.86 | 83.86 | 83.59 | 83.59 | 1,125 | -1.09(-1.29%) |
May 29, 2024 | 85.11 | 85.12 | 84.69 | 84.69 | 982 | -0.43(-0.50%) |
May 28, 2024 | 84.54 | 85.12 | 84.54 | 85.12 | 1,055 | +0.56(+0.66%) |
May 24, 2024 | 84.57 | 84.75 | 84.47 | 84.56 | 718 | +0.95(+1.14%) |
May 23, 2024 | 84.43 | 84.43 | 83.60 | 83.60 | 1,732 | +0.18(+0.22%) |
May 22, 2024 | 83.75 | 83.75 | 83.17 | 83.42 | 1,571 | -0.40(-0.47%) |
May 21, 2024 | 83.09 | 83.82 | 83.09 | 83.82 | 793 | +0.21(+0.25%) |
May 20, 2024 | 83.43 | 83.77 | 83.43 | 83.61 | 1,632 | +0.62(+0.74%) |
May 17, 2024 | 82.80 | 83.04 | 82.73 | 82.99 | 2,054 | -0.14(-0.16%) |
May 16, 2024 | 83.39 | 83.39 | 83.09 | 83.13 | 1,668 | -0.23(-0.28%) |
May 15, 2024 | 82.56 | 83.40 | 82.56 | 83.36 | 11,348 | +1.41(+1.72%) |
May 14, 2024 | 81.13 | 81.99 | 81.13 | 81.95 | 4,005 | +0.56(+0.69%) |
May 13, 2024 | 82.04 | 82.04 | 81.26 | 81.39 | 11,813 | -0.17(-0.21%) |
May 10, 2024 | 81.44 | 81.56 | 81.42 | 81.56 | 765 | +0.10(+0.12%) |
May 09, 2024 | 81.28 | 81.57 | 81.28 | 81.46 | 83,147 | -0.07(-0.09%) |
May 08, 2024 | 81.44 | 81.59 | 81.21 | 81.53 | 3,279 | +0.07(+0.08%) |
May 07, 2024 | 81.68 | 81.68 | 81.34 | 81.47 | 1,228 | -0.32(-0.39%) |
May 06, 2024 | 80.69 | 81.79 | 80.69 | 81.79 | 788 | +1.67(+2.09%) |
May 03, 2024 | 80.31 | 80.31 | 80.11 | 80.12 | 726 | +1.59(+2.03%) |
May 02, 2024 | 77.99 | 78.67 | 77.99 | 78.52 | 1,320 | +0.66(+0.84%) |