Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 87.47 | 87.53 | 86.76 | 87.01 | 127,676 | -0.63(-0.72%) |
Jul 18, 2024 | 88.41 | 89.34 | 87.56 | 87.64 | 123,591 | -0.99(-1.12%) |
Jul 17, 2024 | 87.49 | 88.93 | 87.49 | 88.63 | 120,420 | +0.64(+0.73%) |
Jul 16, 2024 | 86.26 | 88.04 | 86.23 | 87.99 | 140,708 | +1.89(+2.20%) |
Jul 15, 2024 | 86.04 | 86.55 | 85.89 | 86.10 | 148,285 | +0.33(+0.38%) |
Jul 12, 2024 | 85.28 | 86.05 | 85.10 | 85.77 | 77,041 | +0.69(+0.81%) |
Jul 11, 2024 | 84.14 | 85.19 | 84.03 | 85.08 | 87,271 | +1.03(+1.23%) |
Jul 10, 2024 | 83.42 | 84.05 | 83.28 | 84.05 | 75,076 | +0.85(+1.02%) |
Jul 09, 2024 | 82.79 | 83.86 | 82.59 | 83.20 | 255,617 | +0.18(+0.22%) |
Jul 08, 2024 | 82.93 | 83.44 | 82.72 | 83.02 | 172,866 | +0.33(+0.40%) |
Jul 05, 2024 | 83.07 | 83.19 | 82.32 | 82.69 | 279,170 | -0.56(-0.67%) |
Jul 03, 2024 | 83.69 | 83.88 | 83.19 | 83.25 | 184,570 | -0.24(-0.29%) |
Jul 02, 2024 | 82.92 | 83.49 | 82.92 | 83.49 | 458,718 | +0.57(+0.69%) |
Jul 01, 2024 | 83.58 | 84.03 | 82.85 | 82.92 | 108,426 | -0.50(-0.60%) |
Jun 28, 2024 | 83.06 | 83.62 | 83.01 | 83.42 | 193,283 | +0.63(+0.76%) |
Jun 27, 2024 | 82.59 | 82.79 | 82.30 | 82.79 | 68,439 | -0.37(-0.44%) |
Jun 26, 2024 | 83.06 | 83.24 | 82.71 | 83.16 | 76,057 | -0.30(-0.36%) |
Jun 25, 2024 | 84.29 | 84.30 | 83.31 | 83.46 | 66,986 | -0.99(-1.17%) |
Jun 24, 2024 | 83.57 | 84.74 | 83.51 | 84.45 | 67,091 | +1.00(+1.20%) |
Jun 21, 2024 | 83.43 | 83.48 | 82.87 | 83.45 | 165,221 | +0.03(+0.04%) |
Jun 20, 2024 | 83.09 | 83.60 | 82.99 | 83.42 | 236,523 | +0.37(+0.44%) |
Jun 18, 2024 | 82.89 | 83.53 | 82.89 | 83.05 | 164,605 | +0.27(+0.32%) |
Jun 17, 2024 | 82.08 | 82.81 | 81.94 | 82.78 | 143,739 | +0.67(+0.81%) |
Jun 14, 2024 | 82.34 | 82.50 | 81.60 | 82.11 | 42,567 | -0.81(-0.97%) |
Jun 13, 2024 | 83.27 | 83.27 | 82.33 | 82.92 | 117,585 | -0.54(-0.64%) |
Jun 12, 2024 | 84.36 | 84.40 | 83.27 | 83.46 | 156,330 | +0.08(+0.10%) |
Jun 11, 2024 | 83.89 | 83.94 | 83.29 | 83.38 | 71,708 | -0.97(-1.14%) |
Jun 10, 2024 | 83.89 | 84.44 | 83.53 | 84.34 | 228,333 | +0.18(+0.21%) |
Jun 07, 2024 | 83.84 | 84.61 | 83.76 | 84.16 | 43,538 | -0.08(-0.09%) |
Jun 06, 2024 | 84.14 | 84.59 | 83.98 | 84.24 | 78,321 | -0.08(-0.09%) |
Jun 05, 2024 | 84.40 | 84.40 | 83.61 | 84.32 | 273,747 | +0.24(+0.28%) |
Jun 04, 2024 | 84.43 | 84.80 | 83.98 | 84.08 | 162,757 | -0.88(-1.03%) |
Jun 03, 2024 | 85.43 | 85.44 | 84.28 | 84.96 | 212,314 | -0.25(-0.29%) |
May 31, 2024 | 83.67 | 85.21 | 83.67 | 85.21 | 58,530 | +1.68(+2.01%) |
May 30, 2024 | 82.81 | 83.60 | 82.65 | 83.53 | 63,108 | +0.95(+1.14%) |
May 29, 2024 | 82.72 | 82.72 | 82.26 | 82.58 | 102,624 | -1.02(-1.21%) |
May 28, 2024 | 84.37 | 84.44 | 83.37 | 83.60 | 69,609 | -0.86(-1.01%) |
May 24, 2024 | 84.36 | 84.66 | 84.24 | 84.45 | 211,607 | +0.47(+0.56%) |
May 23, 2024 | 85.23 | 85.23 | 83.82 | 83.98 | 91,565 | -1.09(-1.29%) |
May 22, 2024 | 85.24 | 85.44 | 84.90 | 85.08 | 117,973 | -0.58(-0.67%) |
May 21, 2024 | 85.73 | 85.92 | 85.48 | 85.66 | 62,692 | -0.17(-0.20%) |
May 20, 2024 | 86.49 | 86.53 | 85.76 | 85.83 | 90,767 | -0.64(-0.74%) |
May 17, 2024 | 86.33 | 86.49 | 86.26 | 86.46 | 195,707 | +0.15(+0.17%) |
May 16, 2024 | 86.23 | 86.60 | 86.15 | 86.31 | 237,419 | +0.04(+0.05%) |
May 15, 2024 | 86.54 | 86.73 | 86.04 | 86.27 | 142,778 | +0.12(+0.14%) |
May 14, 2024 | 86.42 | 86.72 | 85.94 | 86.15 | 54,231 | +0.13(+0.15%) |
May 13, 2024 | 86.03 | 86.67 | 85.95 | 86.02 | 50,172 | +0.36(+0.42%) |
May 10, 2024 | 85.89 | 85.93 | 85.54 | 85.67 | 50,676 | +0.06(+0.07%) |
May 09, 2024 | 84.83 | 85.61 | 84.74 | 85.61 | 82,167 | +0.72(+0.84%) |
May 08, 2024 | 84.35 | 85.02 | 84.35 | 84.89 | 121,021 | +0.24(+0.28%) |
May 07, 2024 | 84.83 | 85.25 | 84.60 | 84.65 | 60,129 | -0.03(-0.04%) |
May 06, 2024 | 84.44 | 84.73 | 84.22 | 84.68 | 76,477 | +0.70(+0.83%) |
May 03, 2024 | 84.35 | 84.57 | 83.91 | 83.98 | 150,682 | +0.23(+0.27%) |
May 02, 2024 | 83.39 | 83.89 | 82.86 | 83.76 | 116,315 | +1.02(+1.24%) |