Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 89.96 | 91.50 | 89.24 | 90.54 | 44,290 | +0.59(+0.66%) |
Jul 18, 2024 | 90.40 | 93.50 | 89.68 | 89.95 | 63,375 | -0.67(-0.74%) |
Jul 17, 2024 | 88.32 | 93.00 | 88.30 | 90.62 | 67,912 | +0.45(+0.50%) |
Jul 16, 2024 | 88.50 | 90.91 | 88.50 | 90.17 | 57,282 | +2.18(+2.48%) |
Jul 15, 2024 | 85.25 | 89.75 | 85.25 | 87.99 | 43,125 | +2.99(+3.52%) |
Jul 12, 2024 | 84.30 | 85.66 | 84.30 | 85.00 | 31,471 | +0.93(+1.11%) |
Jul 11, 2024 | 83.16 | 86.18 | 82.70 | 84.07 | 50,426 | +1.58(+1.92%) |
Jul 10, 2024 | 80.07 | 82.75 | 80.00 | 82.49 | 20,045 | +2.40(+3.00%) |
Jul 09, 2024 | 81.32 | 81.41 | 79.53 | 80.09 | 12,506 | +0.11(+0.14%) |
Jul 08, 2024 | 79.80 | 80.29 | 79.80 | 79.98 | 10,308 | -0.16(-0.20%) |
Jul 05, 2024 | 80.50 | 80.50 | 79.50 | 80.14 | 13,487 | -0.77(-0.95%) |
Jul 03, 2024 | 82.75 | 82.75 | 80.91 | 80.91 | 16,186 | -2.69(-3.22%) |
Jul 02, 2024 | 82.32 | 83.80 | 82.22 | 83.60 | 16,611 | +1.18(+1.43%) |
Jul 01, 2024 | 82.00 | 82.55 | 81.80 | 82.42 | 21,286 | -0.17(-0.21%) |
Jun 28, 2024 | 81.67 | 83.25 | 81.67 | 82.59 | 135,096 | +1.36(+1.67%) |
Jun 27, 2024 | 79.53 | 81.23 | 79.53 | 81.23 | 14,855 | +1.73(+2.18%) |
Jun 26, 2024 | 77.82 | 80.10 | 77.00 | 79.50 | 19,762 | +1.04(+1.33%) |
Jun 25, 2024 | 78.91 | 79.23 | 78.46 | 78.46 | 11,481 | -1.02(-1.28%) |
Jun 24, 2024 | 77.94 | 79.98 | 77.94 | 79.48 | 17,148 | +1.64(+2.11%) |
Jun 21, 2024 | 79.81 | 80.07 | 77.82 | 77.83 | 58,121 | -2.05(-2.57%) |
Jun 20, 2024 | 80.42 | 80.98 | 79.33 | 79.88 | 16,640 | -1.26(-1.56%) |
Jun 18, 2024 | 79.80 | 81.52 | 79.80 | 81.15 | 16,093 | +0.60(+0.74%) |
Jun 17, 2024 | 77.89 | 80.55 | 77.89 | 80.55 | 7,739 | +2.08(+2.65%) |
Jun 14, 2024 | 78.41 | 78.47 | 77.65 | 78.47 | 17,912 | -0.37(-0.47%) |
Jun 13, 2024 | 79.60 | 79.90 | 78.38 | 78.84 | 11,439 | -2.37(-2.92%) |
Jun 12, 2024 | 80.53 | 82.17 | 80.36 | 81.21 | 16,493 | +2.03(+2.57%) |
Jun 11, 2024 | 77.34 | 79.18 | 77.34 | 79.18 | 15,342 | +0.47(+0.59%) |
Jun 10, 2024 | 77.92 | 78.82 | 77.92 | 78.71 | 9,057 | -1.13(-1.42%) |
Jun 07, 2024 | 80.53 | 80.53 | 79.65 | 79.84 | 6,935 | -1.16(-1.44%) |
Jun 06, 2024 | 77.77 | 81.30 | 77.77 | 81.01 | 8,154 | -0.35(-0.43%) |
Jun 05, 2024 | 80.19 | 81.71 | 79.43 | 81.36 | 12,302 | +1.16(+1.45%) |
Jun 04, 2024 | 80.64 | 80.64 | 79.79 | 80.19 | 8,857 | -0.19(-0.24%) |
Jun 03, 2024 | 81.76 | 81.76 | 79.64 | 80.38 | 7,395 | -0.90(-1.10%) |
May 31, 2024 | 81.06 | 81.64 | 81.06 | 81.28 | 13,073 | +0.78(+0.96%) |
May 30, 2024 | 80.06 | 81.52 | 79.64 | 80.50 | 16,197 | +1.43(+1.81%) |
May 29, 2024 | 79.61 | 79.64 | 78.64 | 79.07 | 17,056 | -1.85(-2.29%) |
May 28, 2024 | 81.03 | 81.09 | 80.14 | 80.92 | 17,453 | -0.09(-0.11%) |
May 24, 2024 | 80.02 | 81.01 | 79.45 | 81.01 | 13,485 | +1.82(+2.30%) |
May 23, 2024 | 81.24 | 81.32 | 79.19 | 79.19 | 18,498 | -2.04(-2.51%) |
May 22, 2024 | 81.01 | 83.07 | 81.01 | 81.23 | 17,537 | -2.16(-2.59%) |
May 21, 2024 | 82.71 | 83.39 | 82.52 | 83.39 | 9,131 | +0.05(+0.06%) |
May 20, 2024 | 84.46 | 84.46 | 83.34 | 83.34 | 7,909 | -1.03(-1.22%) |
May 17, 2024 | 84.62 | 84.87 | 84.29 | 84.36 | 12,746 | -0.14(-0.16%) |
May 16, 2024 | 83.13 | 84.60 | 83.13 | 84.50 | 11,652 | +1.00(+1.19%) |
May 15, 2024 | 83.93 | 84.62 | 83.13 | 83.51 | 11,904 | +0.02(+0.02%) |
May 14, 2024 | 82.63 | 83.84 | 82.43 | 83.49 | 10,013 | +1.38(+1.69%) |
May 13, 2024 | 83.61 | 84.15 | 80.80 | 82.10 | 21,239 | -0.92(-1.10%) |
May 10, 2024 | 82.20 | 83.61 | 82.20 | 83.02 | 11,360 | +0.25(+0.30%) |
May 09, 2024 | 81.63 | 83.03 | 81.63 | 82.77 | 10,113 | +0.83(+1.01%) |
May 08, 2024 | 81.79 | 82.52 | 81.56 | 81.94 | 11,297 | +0.27(+0.33%) |
May 07, 2024 | 81.44 | 82.71 | 81.44 | 81.68 | 15,787 | +0.90(+1.11%) |
May 06, 2024 | 80.72 | 80.78 | 80.43 | 80.78 | 9,919 | +1.13(+1.42%) |
May 03, 2024 | 79.21 | 80.54 | 78.77 | 79.64 | 28,497 | +0.15(+0.19%) |
May 02, 2024 | 79.23 | 80.35 | 79.23 | 79.50 | 15,443 | +0.84(+1.06%) |