Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 88.73 | 90.33 | 87.75 | 90.22 | 93,187 | +1.43(+1.61%) |
Jul 19, 2024 | 90.55 | 90.59 | 88.52 | 88.79 | 108,967 | -1.55(-1.72%) |
Jul 18, 2024 | 90.47 | 93.51 | 89.66 | 90.34 | 129,149 | -1.01(-1.11%) |
Jul 17, 2024 | 90.80 | 93.12 | 90.62 | 91.35 | 202,827 | +0.04(+0.04%) |
Jul 16, 2024 | 88.19 | 91.46 | 88.19 | 91.31 | 186,790 | +2.44(+2.75%) |
Jul 15, 2024 | 86.53 | 89.74 | 86.37 | 88.87 | 153,518 | +3.20(+3.74%) |
Jul 12, 2024 | 85.38 | 86.56 | 84.52 | 85.67 | 152,256 | +1.43(+1.70%) |
Jul 11, 2024 | 82.20 | 84.43 | 81.37 | 84.24 | 127,086 | +2.80(+3.44%) |
Jul 10, 2024 | 81.00 | 81.92 | 80.71 | 81.44 | 111,641 | +1.05(+1.31%) |
Jul 09, 2024 | 83.16 | 84.16 | 79.82 | 80.39 | 191,003 | -2.51(-3.03%) |
Jul 08, 2024 | 82.53 | 84.03 | 82.19 | 82.90 | 103,414 | +0.39(+0.47%) |
Jul 05, 2024 | 82.72 | 82.85 | 81.25 | 82.51 | 96,509 | +0.24(+0.29%) |
Jul 03, 2024 | 82.20 | 82.53 | 81.13 | 82.27 | 69,677 | -0.13(-0.16%) |
Jul 02, 2024 | 82.83 | 83.59 | 81.92 | 82.40 | 117,878 | -0.80(-0.96%) |
Jul 01, 2024 | 81.69 | 83.22 | 80.61 | 83.20 | 149,690 | +2.05(+2.53%) |
Jun 28, 2024 | 81.28 | 82.21 | 79.97 | 81.15 | 327,105 | -0.13(-0.16%) |
Jun 27, 2024 | 78.67 | 81.44 | 78.67 | 81.28 | 135,614 | +3.25(+4.17%) |
Jun 26, 2024 | 78.84 | 78.94 | 77.28 | 78.03 | 228,500 | -1.58(-1.98%) |
Jun 25, 2024 | 78.58 | 79.96 | 78.20 | 79.61 | 113,693 | +0.75(+0.95%) |
Jun 24, 2024 | 78.02 | 79.48 | 77.50 | 78.86 | 125,970 | +0.70(+0.90%) |
Jun 21, 2024 | 81.13 | 81.14 | 77.51 | 78.16 | 311,940 | -3.15(-3.87%) |
Jun 20, 2024 | 80.32 | 81.98 | 80.24 | 81.31 | 88,852 | +0.34(+0.42%) |
Jun 18, 2024 | 81.00 | 82.05 | 80.01 | 80.97 | 78,200 | +0.10(+0.12%) |
Jun 17, 2024 | 80.00 | 81.01 | 78.99 | 80.87 | 78,612 | +0.74(+0.92%) |
Jun 14, 2024 | 82.17 | 82.35 | 79.70 | 80.13 | 121,088 | -2.97(-3.57%) |
Jun 13, 2024 | 84.79 | 85.09 | 82.44 | 83.10 | 132,835 | -2.80(-3.26%) |
Jun 12, 2024 | 84.71 | 86.06 | 83.80 | 85.90 | 92,219 | +2.21(+2.64%) |
Jun 11, 2024 | 85.82 | 86.19 | 82.52 | 83.69 | 115,153 | -2.31(-2.69%) |
Jun 10, 2024 | 86.17 | 87.88 | 84.68 | 86.00 | 218,276 | -0.86(-0.99%) |
Jun 07, 2024 | 86.26 | 88.41 | 85.56 | 86.86 | 289,810 | +0.69(+0.80%) |
Jun 06, 2024 | 82.72 | 86.29 | 82.68 | 86.17 | 173,049 | +3.11(+3.74%) |
Jun 05, 2024 | 85.43 | 87.31 | 82.67 | 83.06 | 145,878 | -2.11(-2.48%) |
Jun 04, 2024 | 84.08 | 85.44 | 83.76 | 85.17 | 105,771 | +0.52(+0.61%) |
Jun 03, 2024 | 85.54 | 85.54 | 83.00 | 84.65 | 116,381 | -0.19(-0.22%) |
May 31, 2024 | 85.00 | 85.84 | 83.86 | 84.84 | 190,849 | -0.16(-0.19%) |
May 30, 2024 | 84.16 | 86.24 | 83.50 | 85.00 | 110,689 | +0.66(+0.78%) |
May 29, 2024 | 82.29 | 86.07 | 81.75 | 84.34 | 240,981 | +3.17(+3.91%) |
May 28, 2024 | 81.74 | 82.00 | 79.33 | 81.17 | 164,337 | -0.57(-0.70%) |
May 24, 2024 | 82.25 | 82.25 | 81.31 | 81.74 | 92,276 | +0.07(+0.09%) |
May 23, 2024 | 83.06 | 83.06 | 81.00 | 81.67 | 132,551 | -1.13(-1.36%) |
May 22, 2024 | 82.93 | 83.27 | 80.00 | 82.80 | 143,423 | +0.17(+0.21%) |
May 21, 2024 | 83.41 | 84.39 | 81.53 | 82.63 | 197,550 | -0.87(-1.04%) |
May 20, 2024 | 88.18 | 89.22 | 83.15 | 83.50 | 199,273 | -3.60(-4.13%) |
May 17, 2024 | 85.80 | 88.00 | 85.80 | 87.10 | 317,507 | +1.80(+2.11%) |
May 16, 2024 | 84.00 | 85.55 | 83.80 | 85.30 | 106,867 | +1.53(+1.83%) |
May 15, 2024 | 84.21 | 84.99 | 82.21 | 83.77 | 131,557 | -0.29(-0.34%) |
May 14, 2024 | 83.43 | 84.12 | 82.67 | 84.06 | 116,919 | +0.94(+1.13%) |
May 13, 2024 | 83.98 | 84.32 | 83.11 | 83.12 | 204,505 | -0.73(-0.87%) |
May 10, 2024 | 83.99 | 84.30 | 82.45 | 83.85 | 104,312 | -0.22(-0.26%) |
May 09, 2024 | 85.24 | 85.60 | 84.01 | 84.07 | 125,169 | -0.69(-0.81%) |
May 08, 2024 | 84.45 | 85.15 | 83.92 | 84.76 | 101,600 | -0.35(-0.41%) |
May 07, 2024 | 83.32 | 86.25 | 82.97 | 85.11 | 218,237 | +1.72(+2.06%) |
May 06, 2024 | 82.05 | 84.52 | 81.59 | 83.39 | 195,624 | +2.57(+3.18%) |
May 03, 2024 | 79.36 | 82.91 | 78.52 | 80.82 | 290,890 | +2.85(+3.66%) |
May 02, 2024 | 79.85 | 80.34 | 77.17 | 77.97 | 256,561 | -1.07(-1.35%) |