Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 89.08 | 89.23 | 88.41 | 88.79 | 2,808,777 | -0.16(-0.18%) |
Jul 18, 2024 | 89.24 | 90.78 | 88.72 | 88.95 | 4,464,173 | -0.79(-0.88%) |
Jul 17, 2024 | 89.02 | 90.34 | 89.02 | 89.74 | 4,773,760 | +0.61(+0.68%) |
Jul 16, 2024 | 88.61 | 89.16 | 88.15 | 89.13 | 3,029,069 | +1.08(+1.23%) |
Jul 15, 2024 | 87.62 | 88.16 | 87.37 | 88.05 | 2,927,915 | +0.59(+0.67%) |
Jul 12, 2024 | 87.50 | 88.02 | 87.14 | 87.46 | 3,562,753 | +0.66(+0.76%) |
Jul 11, 2024 | 85.46 | 87.10 | 85.46 | 86.80 | 4,364,927 | +2.42(+2.87%) |
Jul 10, 2024 | 84.10 | 84.45 | 83.57 | 84.38 | 2,482,416 | +0.62(+0.74%) |
Jul 09, 2024 | 83.58 | 84.04 | 82.95 | 83.76 | 2,123,271 | -0.02(-0.02%) |
Jul 08, 2024 | 83.61 | 83.98 | 83.40 | 83.78 | 3,239,190 | +0.27(+0.32%) |
Jul 05, 2024 | 83.44 | 83.67 | 82.98 | 83.51 | 3,216,982 | +0.23(+0.28%) |
Jul 03, 2024 | 83.45 | 83.94 | 83.27 | 83.28 | 1,571,474 | -0.08(-0.10%) |
Jul 02, 2024 | 83.21 | 83.49 | 82.88 | 83.36 | 3,141,509 | +0.39(+0.47%) |
Jul 01, 2024 | 83.69 | 83.90 | 82.47 | 82.97 | 3,274,794 | -0.79(-0.94%) |
Jun 28, 2024 | 83.49 | 84.12 | 83.12 | 83.76 | 4,091,461 | +0.66(+0.80%) |
Jun 27, 2024 | 82.43 | 83.13 | 82.24 | 83.10 | 4,297,646 | +0.80(+0.97%) |
Jun 26, 2024 | 81.98 | 82.55 | 81.82 | 82.30 | 3,328,777 | -0.26(-0.31%) |
Jun 25, 2024 | 83.44 | 83.48 | 82.11 | 82.55 | 3,795,795 | -1.03(-1.23%) |
Jun 24, 2024 | 82.98 | 84.41 | 82.85 | 83.58 | 2,869,547 | +0.64(+0.77%) |
Jun 21, 2024 | 82.89 | 83.11 | 82.38 | 82.94 | 2,369,211 | +0.21(+0.25%) |
Jun 20, 2024 | 82.71 | 83.00 | 82.46 | 82.73 | 2,463,180 | -0.24(-0.29%) |
Jun 18, 2024 | 82.86 | 83.27 | 82.68 | 82.97 | 3,111,774 | +0.33(+0.39%) |
Jun 17, 2024 | 82.48 | 83.06 | 82.13 | 82.64 | 2,194,973 | -0.33(-0.39%) |
Jun 14, 2024 | 82.70 | 83.21 | 82.30 | 82.97 | 2,205,729 | -0.02(-0.02%) |
Jun 13, 2024 | 82.84 | 83.25 | 82.36 | 82.99 | 2,652,494 | +0.34(+0.41%) |
Jun 12, 2024 | 83.65 | 84.29 | 82.54 | 82.65 | 4,174,749 | +0.73(+0.89%) |
Jun 11, 2024 | 81.83 | 82.31 | 81.60 | 81.92 | 3,302,258 | -0.30(-0.36%) |
Jun 10, 2024 | 81.68 | 82.49 | 81.09 | 82.22 | 2,481,286 | +0.28(+0.34%) |
Jun 07, 2024 | 81.42 | 82.16 | 81.35 | 81.94 | 3,268,026 | -0.78(-0.94%) |
Jun 06, 2024 | 82.18 | 82.74 | 81.83 | 82.72 | 4,353,673 | +0.16(+0.19%) |
Jun 05, 2024 | 82.71 | 82.83 | 82.07 | 82.56 | 2,402,813 | -0.10(-0.12%) |
Jun 04, 2024 | 81.79 | 83.01 | 81.79 | 82.66 | 2,754,070 | +0.63(+0.77%) |
Jun 03, 2024 | 82.66 | 82.66 | 81.61 | 82.03 | 3,342,589 | -0.19(-0.23%) |
May 31, 2024 | 81.20 | 82.28 | 80.84 | 82.22 | 4,228,796 | +1.51(+1.87%) |
May 30, 2024 | 79.94 | 80.75 | 79.94 | 80.71 | 2,783,013 | +1.17(+1.47%) |
May 29, 2024 | 79.51 | 79.65 | 79.19 | 79.54 | 3,243,151 | -0.78(-0.97%) |
May 28, 2024 | 81.24 | 81.57 | 80.23 | 80.32 | 3,084,631 | -0.53(-0.66%) |
May 24, 2024 | 81.18 | 81.31 | 80.75 | 80.85 | 2,346,585 | +0.06(+0.07%) |
May 23, 2024 | 82.57 | 82.57 | 80.74 | 80.80 | 4,111,513 | -1.78(-2.15%) |
May 22, 2024 | 83.04 | 83.37 | 82.33 | 82.57 | 3,936,492 | -0.75(-0.90%) |
May 21, 2024 | 83.16 | 83.46 | 82.98 | 83.32 | 2,689,298 | -0.03(-0.04%) |
May 20, 2024 | 83.68 | 83.93 | 83.25 | 83.35 | 2,878,214 | -0.49(-0.59%) |
May 17, 2024 | 83.96 | 84.06 | 83.54 | 83.85 | 2,826,401 | -0.01(-0.01%) |
May 16, 2024 | 84.00 | 84.23 | 83.72 | 83.86 | 2,609,034 | -0.06(-0.07%) |
May 15, 2024 | 83.99 | 84.37 | 83.72 | 83.92 | 3,589,020 | +1.15(+1.38%) |
May 14, 2024 | 82.69 | 83.13 | 82.34 | 82.77 | 3,137,633 | +0.63(+0.77%) |
May 13, 2024 | 82.18 | 82.62 | 81.75 | 82.14 | 2,883,916 | +0.27(+0.33%) |
May 10, 2024 | 82.23 | 82.32 | 81.62 | 81.87 | 5,720,166 | -0.23(-0.28%) |
May 09, 2024 | 81.09 | 82.16 | 81.09 | 82.10 | 5,519,410 | +1.65(+2.05%) |
May 08, 2024 | 80.69 | 80.69 | 80.18 | 80.45 | 4,181,297 | -0.68(-0.84%) |
May 07, 2024 | 81.00 | 81.39 | 80.78 | 81.13 | 3,712,931 | +0.76(+0.95%) |
May 06, 2024 | 80.88 | 81.02 | 80.05 | 80.37 | 3,082,648 | +0.07(+0.09%) |
May 03, 2024 | 81.15 | 81.63 | 80.12 | 80.30 | 4,323,305 | +0.53(+0.67%) |
May 02, 2024 | 79.40 | 79.95 | 78.57 | 79.77 | 4,864,589 | +1.11(+1.41%) |