Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 87.99 | 88.38 | 87.26 | 87.63 | 1,474,666 | -0.50(-0.57%) |
Jul 18, 2024 | 89.48 | 90.85 | 87.73 | 88.13 | 3,076,681 | -1.72(-1.91%) |
Jul 17, 2024 | 89.90 | 91.61 | 89.59 | 89.85 | 8,892,103 | -0.92(-1.01%) |
Jul 16, 2024 | 88.57 | 90.89 | 88.52 | 90.77 | 6,218,279 | +3.04(+3.47%) |
Jul 15, 2024 | 86.79 | 88.19 | 86.58 | 87.73 | 3,741,054 | +1.60(+1.86%) |
Jul 12, 2024 | 86.06 | 86.85 | 85.96 | 86.13 | 2,951,326 | +0.96(+1.13%) |
Jul 11, 2024 | 83.97 | 85.35 | 83.62 | 85.17 | 2,520,322 | +2.98(+3.63%) |
Jul 10, 2024 | 81.74 | 82.26 | 81.43 | 82.19 | 915,415 | +0.81(+1.00%) |
Jul 09, 2024 | 81.58 | 81.83 | 81.03 | 81.38 | 892,429 | -0.34(-0.42%) |
Jul 08, 2024 | 81.83 | 82.31 | 81.56 | 81.72 | 1,342,526 | +0.55(+0.68%) |
Jul 05, 2024 | 81.30 | 81.48 | 80.79 | 81.17 | 1,073,683 | -0.39(-0.48%) |
Jul 03, 2024 | 81.69 | 82.14 | 81.48 | 81.56 | 760,422 | -0.01(-0.01%) |
Jul 02, 2024 | 81.43 | 81.73 | 81.20 | 81.57 | 1,053,524 | +0.26(+0.32%) |
Jul 01, 2024 | 82.24 | 82.36 | 81.01 | 81.31 | 4,078,161 | -0.66(-0.81%) |
Jun 28, 2024 | 82.35 | 82.65 | 81.36 | 81.97 | 1,728,684 | +0.31(+0.38%) |
Jun 27, 2024 | 81.06 | 81.67 | 80.81 | 81.66 | 1,021,518 | +0.83(+1.03%) |
Jun 26, 2024 | 80.52 | 81.02 | 80.35 | 80.83 | 2,735,641 | -0.20(-0.25%) |
Jun 25, 2024 | 81.29 | 81.29 | 80.75 | 81.03 | 874,653 | -0.25(-0.31%) |
Jun 24, 2024 | 81.09 | 81.89 | 81.03 | 81.28 | 1,086,029 | +0.35(+0.43%) |
Jun 21, 2024 | 80.76 | 80.97 | 80.18 | 80.93 | 4,206,073 | +0.17(+0.21%) |
Jun 20, 2024 | 80.92 | 81.56 | 80.50 | 80.76 | 1,119,828 | -0.37(-0.45%) |
Jun 18, 2024 | 80.95 | 81.49 | 80.85 | 81.13 | 849,930 | +0.16(+0.20%) |
Jun 17, 2024 | 80.04 | 81.17 | 79.76 | 80.97 | 1,374,465 | +0.67(+0.83%) |
Jun 14, 2024 | 80.63 | 80.83 | 79.97 | 80.30 | 1,242,346 | -1.28(-1.56%) |
Jun 13, 2024 | 82.12 | 82.22 | 81.02 | 81.58 | 1,240,451 | -0.76(-0.92%) |
Jun 12, 2024 | 83.16 | 83.72 | 82.07 | 82.34 | 2,360,404 | +1.31(+1.61%) |
Jun 11, 2024 | 80.66 | 81.20 | 80.18 | 81.03 | 828,856 | -0.31(-0.38%) |
Jun 10, 2024 | 80.37 | 81.42 | 80.18 | 81.34 | 982,374 | +0.26(+0.32%) |
Jun 07, 2024 | 81.13 | 81.84 | 80.87 | 81.08 | 937,122 | -0.94(-1.14%) |
Jun 06, 2024 | 82.25 | 82.50 | 81.79 | 82.02 | 766,355 | -0.56(-0.68%) |
Jun 05, 2024 | 81.91 | 82.58 | 81.30 | 82.57 | 966,130 | +1.23(+1.51%) |
Jun 04, 2024 | 81.86 | 82.03 | 81.25 | 81.35 | 1,014,749 | -1.10(-1.33%) |
Jun 03, 2024 | 83.60 | 83.61 | 81.84 | 82.44 | 3,854,834 | -0.41(-0.49%) |
May 31, 2024 | 82.57 | 83.11 | 81.83 | 82.85 | 1,952,050 | +0.64(+0.78%) |
May 30, 2024 | 81.98 | 82.56 | 81.84 | 82.22 | 1,042,192 | +0.76(+0.93%) |
May 29, 2024 | 81.54 | 81.79 | 81.31 | 81.46 | 1,087,899 | -1.22(-1.47%) |
May 28, 2024 | 83.35 | 83.42 | 82.20 | 82.67 | 1,297,217 | -0.09(-0.11%) |
May 24, 2024 | 82.50 | 82.85 | 82.17 | 82.76 | 832,662 | +0.89(+1.08%) |
May 23, 2024 | 83.59 | 83.63 | 81.53 | 81.88 | 1,520,887 | -1.37(-1.65%) |
May 22, 2024 | 83.62 | 83.88 | 82.91 | 83.25 | 1,307,211 | -0.68(-0.81%) |
May 21, 2024 | 83.76 | 84.07 | 83.64 | 83.93 | 929,121 | -0.11(-0.13%) |
May 20, 2024 | 83.79 | 84.38 | 83.70 | 84.04 | 983,742 | +0.24(+0.29%) |
May 17, 2024 | 83.78 | 84.00 | 83.53 | 83.80 | 2,963,639 | +0.00(+0.00%) |
May 16, 2024 | 84.14 | 84.33 | 83.78 | 83.80 | 1,933,146 | -0.52(-0.61%) |
May 15, 2024 | 84.27 | 84.49 | 83.69 | 84.32 | 2,554,770 | +0.98(+1.17%) |
May 14, 2024 | 83.43 | 83.68 | 82.96 | 83.34 | 1,512,214 | +0.89(+1.08%) |
May 13, 2024 | 83.02 | 83.19 | 82.43 | 82.45 | 1,191,818 | +0.16(+0.19%) |
May 10, 2024 | 83.12 | 83.24 | 82.05 | 82.30 | 1,126,112 | -0.59(-0.71%) |
May 09, 2024 | 82.20 | 82.96 | 81.96 | 82.88 | 1,245,473 | +0.79(+0.96%) |
May 08, 2024 | 81.67 | 82.14 | 81.61 | 82.10 | 1,128,673 | -0.44(-0.53%) |
May 07, 2024 | 82.47 | 83.04 | 82.39 | 82.53 | 1,558,044 | +0.18(+0.22%) |
May 06, 2024 | 81.95 | 82.49 | 81.93 | 82.36 | 1,508,757 | +1.05(+1.29%) |
May 03, 2024 | 81.95 | 82.25 | 81.02 | 81.31 | 2,252,161 | +0.76(+0.94%) |
May 02, 2024 | 80.08 | 80.60 | 79.18 | 80.55 | 1,782,386 | +1.48(+1.88%) |