Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 85.89 | 85.89 | 85.00 | 85.36 | 534,945 | +0.09(+0.11%) |
Jul 18, 2024 | 86.55 | 87.67 | 85.23 | 85.27 | 457,875 | -1.57(-1.81%) |
Jul 17, 2024 | 87.20 | 88.35 | 86.82 | 86.84 | 374,293 | -0.30(-0.34%) |
Jul 16, 2024 | 86.08 | 87.28 | 86.08 | 87.14 | 323,841 | +1.65(+1.93%) |
Jul 15, 2024 | 86.31 | 87.24 | 85.46 | 85.49 | 474,095 | -1.05(-1.21%) |
Jul 12, 2024 | 86.35 | 87.59 | 86.11 | 86.54 | 482,385 | +0.64(+0.75%) |
Jul 11, 2024 | 85.20 | 85.98 | 84.54 | 85.90 | 1,038,798 | +1.13(+1.33%) |
Jul 10, 2024 | 84.45 | 85.35 | 84.24 | 84.77 | 503,386 | +0.80(+0.95%) |
Jul 09, 2024 | 84.11 | 84.54 | 83.68 | 83.97 | 412,600 | +0.00(+0.00%) |
Jul 08, 2024 | 85.54 | 85.78 | 83.96 | 83.97 | 478,083 | -1.28(-1.50%) |
Jul 05, 2024 | 85.49 | 85.82 | 84.52 | 85.25 | 860,585 | -0.79(-0.92%) |
Jul 03, 2024 | 85.64 | 86.21 | 84.87 | 86.04 | 547,775 | +0.47(+0.55%) |
Jul 02, 2024 | 85.65 | 85.79 | 84.90 | 85.57 | 648,446 | +0.21(+0.25%) |
Jul 01, 2024 | 85.92 | 87.17 | 85.19 | 85.36 | 975,696 | -0.43(-0.50%) |
Jun 28, 2024 | 85.91 | 86.87 | 84.98 | 85.79 | 1,001,838 | -0.07(-0.08%) |
Jun 27, 2024 | 84.59 | 86.03 | 83.21 | 85.86 | 712,355 | +1.27(+1.50%) |
Jun 26, 2024 | 84.53 | 84.92 | 83.90 | 84.59 | 474,437 | -0.28(-0.33%) |
Jun 25, 2024 | 85.45 | 85.80 | 84.69 | 84.87 | 496,808 | -0.48(-0.56%) |
Jun 24, 2024 | 84.95 | 86.23 | 84.91 | 85.35 | 459,631 | +0.49(+0.58%) |
Jun 21, 2024 | 84.88 | 85.47 | 84.59 | 84.86 | 1,399,231 | +0.38(+0.45%) |
Jun 20, 2024 | 84.94 | 85.63 | 83.80 | 84.48 | 521,683 | -0.88(-1.03%) |
Jun 18, 2024 | 85.40 | 85.47 | 84.46 | 85.36 | 752,965 | +0.04(+0.05%) |
Jun 17, 2024 | 83.90 | 85.34 | 83.55 | 85.32 | 630,913 | +1.02(+1.21%) |
Jun 14, 2024 | 84.42 | 84.66 | 83.85 | 84.30 | 453,727 | -0.63(-0.74%) |
Jun 13, 2024 | 85.29 | 85.29 | 83.88 | 84.93 | 580,218 | -0.45(-0.53%) |
Jun 12, 2024 | 85.40 | 85.87 | 84.52 | 85.38 | 731,628 | +0.81(+0.96%) |
Jun 11, 2024 | 85.59 | 85.59 | 84.49 | 84.57 | 387,269 | -1.39(-1.62%) |
Jun 10, 2024 | 84.00 | 86.34 | 83.98 | 85.96 | 610,857 | +1.11(+1.31%) |
Jun 07, 2024 | 84.87 | 85.52 | 84.70 | 84.85 | 249,035 | -0.42(-0.49%) |
Jun 06, 2024 | 85.72 | 85.89 | 84.95 | 85.27 | 494,263 | -0.74(-0.86%) |
Jun 05, 2024 | 84.71 | 86.72 | 84.66 | 86.01 | 567,687 | +1.51(+1.79%) |
Jun 04, 2024 | 83.23 | 84.95 | 83.23 | 84.50 | 469,207 | +0.91(+1.09%) |
Jun 03, 2024 | 85.93 | 86.23 | 83.22 | 83.59 | 1,012,460 | -2.80(-3.24%) |
May 31, 2024 | 85.65 | 86.40 | 84.93 | 86.39 | 546,796 | +0.78(+0.91%) |
May 30, 2024 | 84.32 | 85.77 | 84.32 | 85.61 | 434,627 | +1.38(+1.64%) |
May 29, 2024 | 82.91 | 84.64 | 82.80 | 84.23 | 590,849 | +0.76(+0.91%) |
May 28, 2024 | 84.14 | 84.53 | 83.39 | 83.47 | 438,841 | -1.02(-1.21%) |
May 24, 2024 | 85.37 | 85.46 | 84.43 | 84.49 | 408,899 | -0.06(-0.07%) |
May 23, 2024 | 85.16 | 85.50 | 84.52 | 84.55 | 340,691 | -0.80(-0.94%) |
May 22, 2024 | 85.71 | 86.09 | 85.21 | 85.35 | 305,224 | -0.45(-0.52%) |
May 21, 2024 | 86.15 | 86.23 | 85.31 | 85.80 | 254,689 | -0.31(-0.36%) |
May 20, 2024 | 85.71 | 86.14 | 85.28 | 86.11 | 288,277 | +0.66(+0.77%) |
May 17, 2024 | 85.43 | 85.56 | 84.79 | 85.45 | 355,324 | +0.01(+0.01%) |
May 16, 2024 | 86.78 | 87.30 | 85.10 | 85.44 | 654,919 | -1.65(-1.89%) |
May 15, 2024 | 87.20 | 87.94 | 87.04 | 87.09 | 425,239 | +0.24(+0.28%) |
May 14, 2024 | 86.64 | 87.04 | 85.86 | 86.85 | 549,984 | +0.67(+0.78%) |
May 13, 2024 | 86.57 | 86.89 | 85.78 | 86.18 | 477,290 | -0.35(-0.40%) |
May 10, 2024 | 86.44 | 86.72 | 85.83 | 86.53 | 719,298 | +0.16(+0.19%) |
May 09, 2024 | 85.20 | 86.52 | 85.00 | 86.37 | 503,823 | +1.08(+1.27%) |
May 08, 2024 | 85.83 | 85.86 | 84.87 | 85.29 | 519,266 | -0.59(-0.69%) |
May 07, 2024 | 85.15 | 86.60 | 84.93 | 85.88 | 973,785 | +1.37(+1.62%) |
May 06, 2024 | 83.60 | 84.54 | 83.05 | 84.51 | 452,430 | +1.30(+1.56%) |
May 03, 2024 | 83.73 | 84.08 | 82.83 | 83.21 | 601,904 | -0.21(-0.25%) |
May 02, 2024 | 83.22 | 83.72 | 82.38 | 83.42 | 465,428 | +0.54(+0.65%) |