Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 87.18 | 87.46 | 86.82 | 87.26 | 2,963,167 | +0.33(+0.38%) |
Jul 01, 2024 | 87.48 | 87.87 | 86.38 | 86.93 | 5,124,082 | -0.81(-0.92%) |
Jun 28, 2024 | 87.52 | 88.20 | 87.09 | 87.74 | 5,015,707 | +0.67(+0.77%) |
Jun 27, 2024 | 86.64 | 87.18 | 86.25 | 87.07 | 2,865,931 | +0.73(+0.85%) |
Jun 26, 2024 | 86.14 | 86.61 | 85.88 | 86.34 | 2,950,859 | -0.25(-0.29%) |
Jun 25, 2024 | 87.58 | 87.59 | 86.15 | 86.59 | 3,915,368 | -1.06(-1.21%) |
Jun 24, 2024 | 87.19 | 88.59 | 86.94 | 87.65 | 4,135,142 | +0.52(+0.60%) |
Jun 21, 2024 | 86.92 | 87.19 | 86.41 | 87.13 | 3,345,282 | +0.36(+0.41%) |
Jun 20, 2024 | 86.80 | 87.08 | 86.52 | 86.77 | 3,613,610 | -0.23(-0.26%) |
Jun 18, 2024 | 86.91 | 87.35 | 86.77 | 87.00 | 3,568,034 | +0.25(+0.29%) |
Jun 17, 2024 | 86.54 | 87.14 | 86.16 | 86.75 | 4,547,526 | -0.31(-0.36%) |
Jun 14, 2024 | 86.81 | 87.32 | 86.33 | 87.06 | 3,743,462 | -0.07(-0.08%) |
Jun 13, 2024 | 86.92 | 87.30 | 86.33 | 87.13 | 4,051,480 | +0.51(+0.59%) |
Jun 12, 2024 | 88.03 | 88.27 | 86.50 | 86.62 | 7,425,230 | +0.74(+0.86%) |
Jun 11, 2024 | 85.80 | 86.31 | 85.56 | 85.88 | 3,129,069 | -0.24(-0.28%) |
Jun 10, 2024 | 85.72 | 86.52 | 85.05 | 86.12 | 3,386,830 | +0.24(+0.28%) |
Jun 07, 2024 | 85.49 | 86.12 | 85.23 | 85.89 | 6,025,561 | -0.70(-0.80%) |
Jun 06, 2024 | 86.24 | 86.70 | 85.74 | 86.58 | 4,123,940 | +0.14(+0.16%) |
Jun 05, 2024 | 86.54 | 86.70 | 85.97 | 86.44 | 3,276,660 | -0.21(-0.24%) |
Jun 04, 2024 | 85.49 | 86.94 | 85.49 | 86.65 | 4,321,672 | +0.77(+0.89%) |
Jun 03, 2024 | 86.28 | 86.43 | 85.39 | 85.89 | 5,450,119 | -0.24(-0.28%) |
May 31, 2024 | 85.19 | 86.14 | 84.60 | 86.12 | 5,388,031 | +1.66(+1.96%) |
May 30, 2024 | 83.80 | 84.50 | 83.71 | 84.46 | 4,932,047 | +1.21(+1.46%) |
May 29, 2024 | 83.24 | 83.36 | 82.86 | 83.25 | 5,015,417 | -0.78(-0.93%) |
May 28, 2024 | 85.21 | 85.33 | 83.97 | 84.04 | 3,733,067 | -0.52(-0.61%) |
May 24, 2024 | 85.09 | 85.20 | 84.46 | 84.55 | 4,420,294 | +0.01(+0.01%) |
May 23, 2024 | 86.42 | 86.46 | 84.49 | 84.54 | 5,369,997 | -1.85(-2.14%) |
May 22, 2024 | 86.91 | 87.25 | 86.19 | 86.39 | 3,820,989 | -0.80(-0.92%) |
May 21, 2024 | 87.06 | 87.37 | 86.86 | 87.20 | 2,780,650 | +0.03(+0.03%) |
May 20, 2024 | 87.63 | 87.83 | 87.13 | 87.17 | 3,261,034 | -0.62(-0.70%) |
May 17, 2024 | 87.70 | 87.98 | 87.41 | 87.78 | 4,164,767 | +0.01(+0.01%) |
May 16, 2024 | 88.01 | 88.17 | 87.59 | 87.77 | 4,196,199 | -0.07(-0.08%) |
May 15, 2024 | 87.93 | 88.18 | 87.54 | 87.84 | 6,478,914 | +1.32(+1.53%) |
May 14, 2024 | 86.52 | 86.94 | 86.09 | 86.52 | 5,919,418 | +0.64(+0.74%) |
May 13, 2024 | 86.03 | 86.42 | 85.51 | 85.89 | 4,234,415 | +0.19(+0.22%) |
May 10, 2024 | 86.13 | 86.15 | 85.40 | 85.70 | 5,178,790 | -0.16(-0.19%) |
May 09, 2024 | 84.94 | 85.93 | 84.85 | 85.86 | 8,145,154 | +1.62(+1.92%) |
May 08, 2024 | 84.41 | 84.45 | 83.93 | 84.24 | 5,419,548 | -0.65(-0.76%) |
May 07, 2024 | 84.62 | 85.13 | 84.49 | 84.88 | 6,156,538 | +0.75(+0.89%) |
May 06, 2024 | 84.65 | 84.76 | 83.77 | 84.14 | 8,907,989 | +0.21(+0.25%) |
May 03, 2024 | 84.93 | 85.31 | 83.82 | 83.93 | 12,573,877 | +0.64(+0.76%) |
May 02, 2024 | 83.01 | 83.57 | 82.10 | 83.29 | 12,707,498 | +1.09(+1.33%) |