Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 84.28 | 85.25 | 83.39 | 83.97 | 96,932 | -1.20(-1.41%) |
Jul 18, 2024 | 87.18 | 87.44 | 84.93 | 85.17 | 97,241 | -2.71(-3.08%) |
Jul 17, 2024 | 88.59 | 88.78 | 87.47 | 87.88 | 41,174 | -0.59(-0.67%) |
Jul 16, 2024 | 86.86 | 88.57 | 85.73 | 88.47 | 93,533 | +1.22(+1.40%) |
Jul 15, 2024 | 88.28 | 88.91 | 87.12 | 87.25 | 117,608 | -1.94(-2.18%) |
Jul 12, 2024 | 89.11 | 90.38 | 88.76 | 89.19 | 124,005 | -2.37(-2.59%) |
Jul 11, 2024 | 91.05 | 92.77 | 91.05 | 91.56 | 61,106 | +0.54(+0.59%) |
Jul 10, 2024 | 91.69 | 91.71 | 90.43 | 91.02 | 36,299 | +1.01(+1.12%) |
Jul 09, 2024 | 92.27 | 92.74 | 89.67 | 90.01 | 82,473 | -2.74(-2.95%) |
Jul 08, 2024 | 93.22 | 94.15 | 92.00 | 92.75 | 40,337 | -1.70(-1.80%) |
Jul 05, 2024 | 94.23 | 95.30 | 93.25 | 94.45 | 63,490 | -0.31(-0.33%) |
Jul 03, 2024 | 94.81 | 96.96 | 93.36 | 94.76 | 153,565 | +1.49(+1.60%) |
Jul 02, 2024 | 91.95 | 93.70 | 91.65 | 93.27 | 156,290 | +3.70(+4.13%) |
Jul 01, 2024 | 90.82 | 91.49 | 88.53 | 89.57 | 97,118 | +0.48(+0.54%) |
Jun 28, 2024 | 88.90 | 90.03 | 88.55 | 89.09 | 124,131 | +2.90(+3.36%) |
Jun 27, 2024 | 85.61 | 86.49 | 85.26 | 86.19 | 37,353 | +0.45(+0.52%) |
Jun 26, 2024 | 86.14 | 86.57 | 84.04 | 85.74 | 80,039 | -0.98(-1.13%) |
Jun 25, 2024 | 87.87 | 88.59 | 86.10 | 86.72 | 125,698 | -3.01(-3.35%) |
Jun 24, 2024 | 92.50 | 92.73 | 88.62 | 89.73 | 193,811 | +2.23(+2.55%) |
Jun 21, 2024 | 90.00 | 93.57 | 87.00 | 87.50 | 342,988 | +2.65(+3.12%) |
Jun 20, 2024 | 83.22 | 85.79 | 82.85 | 84.85 | 113,170 | +3.07(+3.75%) |
Jun 18, 2024 | 80.67 | 82.25 | 80.18 | 81.78 | 74,616 | -0.30(-0.37%) |
Jun 17, 2024 | 81.81 | 82.37 | 80.52 | 82.08 | 58,861 | -0.01(-0.01%) |
Jun 14, 2024 | 81.43 | 82.64 | 81.10 | 82.09 | 62,616 | +0.56(+0.69%) |
Jun 13, 2024 | 82.90 | 83.34 | 80.76 | 81.53 | 115,133 | -1.44(-1.74%) |
Jun 12, 2024 | 83.94 | 83.98 | 82.50 | 82.97 | 121,700 | +1.31(+1.60%) |
Jun 11, 2024 | 81.50 | 82.18 | 81.11 | 81.66 | 99,269 | -1.49(-1.79%) |
Jun 10, 2024 | 83.43 | 83.59 | 81.25 | 83.15 | 100,805 | -0.45(-0.54%) |
Jun 07, 2024 | 84.96 | 84.96 | 82.84 | 83.60 | 146,258 | -2.20(-2.56%) |
Jun 06, 2024 | 85.64 | 86.66 | 85.40 | 85.80 | 48,607 | -0.13(-0.15%) |
Jun 05, 2024 | 85.22 | 86.19 | 84.80 | 85.93 | 74,095 | +1.84(+2.19%) |
Jun 04, 2024 | 84.51 | 84.78 | 83.21 | 84.09 | 87,312 | -0.86(-1.01%) |
Jun 03, 2024 | 84.62 | 86.10 | 84.46 | 84.95 | 87,898 | +0.81(+0.96%) |
May 31, 2024 | 87.49 | 87.62 | 83.25 | 84.14 | 248,930 | -3.36(-3.84%) |
May 30, 2024 | 86.63 | 88.39 | 86.25 | 87.50 | 73,873 | -0.67(-0.75%) |
May 29, 2024 | 87.89 | 88.99 | 87.45 | 88.17 | 148,628 | -2.03(-2.26%) |
May 28, 2024 | 90.00 | 90.89 | 89.44 | 90.20 | 94,070 | +1.25(+1.41%) |
May 24, 2024 | 89.18 | 89.40 | 88.60 | 88.95 | 100,499 | -0.15(-0.17%) |
May 23, 2024 | 91.45 | 91.48 | 88.72 | 89.10 | 123,375 | -2.66(-2.90%) |
May 22, 2024 | 93.15 | 93.15 | 91.56 | 91.76 | 127,280 | -3.04(-3.21%) |
May 21, 2024 | 94.76 | 96.11 | 93.81 | 94.80 | 209,199 | -0.68(-0.71%) |
May 20, 2024 | 92.92 | 95.63 | 91.92 | 95.48 | 345,697 | +2.47(+2.66%) |
May 17, 2024 | 91.30 | 93.30 | 90.75 | 93.01 | 190,326 | +1.73(+1.89%) |
May 16, 2024 | 92.99 | 92.99 | 90.58 | 91.28 | 106,131 | -1.67(-1.79%) |
May 15, 2024 | 93.00 | 93.60 | 90.05 | 92.95 | 196,471 | +2.99(+3.32%) |
May 14, 2024 | 88.74 | 90.89 | 88.34 | 89.96 | 80,715 | +1.03(+1.16%) |
May 13, 2024 | 90.18 | 90.66 | 88.14 | 88.93 | 198,578 | -1.68(-1.85%) |
May 10, 2024 | 92.00 | 92.01 | 89.73 | 90.61 | 208,327 | +1.31(+1.47%) |
May 09, 2024 | 87.65 | 89.80 | 87.65 | 89.30 | 47,766 | +1.12(+1.27%) |
May 08, 2024 | 88.00 | 88.98 | 87.16 | 88.18 | 81,213 | -1.17(-1.31%) |
May 07, 2024 | 89.79 | 90.55 | 89.02 | 89.35 | 40,076 | -0.55(-0.61%) |
May 06, 2024 | 89.85 | 90.90 | 89.58 | 89.90 | 54,483 | +2.75(+3.16%) |
May 03, 2024 | 87.23 | 87.74 | 85.51 | 87.15 | 68,075 | +1.01(+1.17%) |
May 02, 2024 | 85.83 | 86.84 | 84.51 | 86.14 | 73,362 | -1.13(-1.29%) |