Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 84.74 | 85.03 | 83.41 | 84.05 | 491,289 | -0.47(-0.56%) |
Jul 22, 2024 | 84.72 | 85.30 | 83.50 | 84.52 | 484,254 | +0.09(+0.11%) |
Jul 19, 2024 | 84.49 | 84.91 | 84.00 | 84.43 | 281,208 | +0.01(+0.01%) |
Jul 18, 2024 | 84.35 | 85.79 | 83.32 | 84.42 | 549,794 | -0.14(-0.17%) |
Jul 17, 2024 | 84.83 | 85.88 | 84.34 | 84.56 | 498,705 | -0.29(-0.34%) |
Jul 16, 2024 | 82.49 | 84.86 | 82.24 | 84.85 | 556,588 | +2.85(+3.48%) |
Jul 15, 2024 | 83.10 | 83.23 | 81.77 | 82.00 | 383,008 | -1.18(-1.42%) |
Jul 12, 2024 | 84.17 | 84.29 | 82.97 | 83.18 | 362,702 | -0.30(-0.36%) |
Jul 11, 2024 | 81.96 | 83.87 | 81.86 | 83.48 | 549,172 | +2.25(+2.77%) |
Jul 10, 2024 | 81.94 | 82.61 | 80.78 | 81.23 | 558,262 | -0.31(-0.38%) |
Jul 09, 2024 | 83.46 | 83.49 | 81.28 | 81.54 | 475,629 | -2.84(-3.37%) |
Jul 08, 2024 | 84.27 | 85.03 | 83.91 | 84.38 | 272,144 | +0.45(+0.54%) |
Jul 05, 2024 | 84.19 | 84.39 | 82.93 | 83.93 | 482,012 | -1.07(-1.26%) |
Jul 03, 2024 | 87.50 | 87.50 | 84.00 | 85.00 | 201,615 | -2.29(-2.62%) |
Jul 02, 2024 | 86.71 | 87.41 | 86.32 | 87.29 | 252,869 | +0.58(+0.67%) |
Jul 01, 2024 | 86.29 | 86.91 | 85.40 | 86.71 | 407,477 | +0.78(+0.91%) |
Jun 28, 2024 | 85.67 | 85.93 | 84.58 | 85.93 | 451,184 | +0.39(+0.46%) |
Jun 27, 2024 | 85.10 | 86.30 | 84.51 | 85.54 | 374,854 | +0.44(+0.52%) |
Jun 26, 2024 | 86.05 | 86.16 | 84.20 | 85.10 | 370,256 | -1.26(-1.46%) |
Jun 25, 2024 | 88.22 | 88.65 | 86.33 | 86.36 | 380,552 | -1.86(-2.11%) |
Jun 24, 2024 | 89.39 | 89.79 | 87.83 | 88.22 | 635,644 | -1.10(-1.23%) |
Jun 21, 2024 | 90.50 | 90.62 | 88.85 | 89.32 | 697,534 | -0.73(-0.81%) |
Jun 20, 2024 | 90.80 | 91.95 | 89.31 | 90.05 | 623,774 | -0.98(-1.08%) |
Jun 18, 2024 | 89.80 | 91.50 | 89.09 | 91.03 | 834,464 | +1.36(+1.52%) |
Jun 17, 2024 | 90.00 | 91.13 | 88.91 | 89.67 | 619,087 | -0.32(-0.36%) |
Jun 14, 2024 | 89.46 | 90.17 | 88.60 | 89.99 | 320,687 | -0.23(-0.25%) |
Jun 13, 2024 | 90.22 | 90.62 | 89.42 | 90.22 | 444,942 | -0.14(-0.15%) |
Jun 12, 2024 | 92.24 | 92.35 | 90.36 | 90.36 | 333,484 | -0.29(-0.32%) |
Jun 11, 2024 | 89.39 | 91.22 | 88.78 | 90.65 | 540,533 | +1.05(+1.17%) |
Jun 10, 2024 | 89.40 | 90.54 | 89.05 | 89.60 | 534,617 | -0.73(-0.81%) |
Jun 07, 2024 | 89.56 | 91.52 | 89.56 | 90.33 | 500,824 | +0.60(+0.67%) |
Jun 06, 2024 | 88.06 | 90.55 | 88.06 | 89.73 | 469,287 | +1.58(+1.79%) |
Jun 05, 2024 | 88.95 | 88.95 | 87.07 | 88.15 | 541,528 | -0.48(-0.54%) |
Jun 04, 2024 | 87.44 | 88.79 | 86.86 | 88.63 | 423,350 | +0.30(+0.34%) |
Jun 03, 2024 | 89.80 | 90.89 | 88.28 | 88.33 | 397,102 | -1.41(-1.57%) |
May 31, 2024 | 87.69 | 89.79 | 87.47 | 89.74 | 619,457 | +2.12(+2.42%) |
May 30, 2024 | 87.88 | 89.11 | 87.48 | 87.62 | 504,574 | -0.39(-0.44%) |
May 29, 2024 | 89.79 | 90.00 | 87.90 | 88.01 | 326,084 | -2.26(-2.50%) |
May 28, 2024 | 92.37 | 92.42 | 90.10 | 90.27 | 283,218 | -2.06(-2.23%) |
May 24, 2024 | 92.67 | 92.88 | 90.89 | 92.33 | 476,301 | +0.14(+0.15%) |
May 23, 2024 | 92.09 | 92.45 | 91.46 | 92.19 | 269,602 | +0.06(+0.06%) |
May 22, 2024 | 93.59 | 93.59 | 91.12 | 92.13 | 708,783 | -2.00(-2.13%) |
May 21, 2024 | 92.90 | 95.42 | 92.80 | 94.13 | 2,441,669 | +0.82(+0.87%) |
May 20, 2024 | 92.75 | 93.41 | 91.43 | 93.31 | 553,327 | +1.67(+1.82%) |
May 17, 2024 | 93.07 | 93.07 | 91.60 | 91.64 | 271,838 | -1.28(-1.38%) |
May 16, 2024 | 94.61 | 95.12 | 92.81 | 92.93 | 255,130 | -1.71(-1.81%) |
May 15, 2024 | 94.56 | 94.89 | 93.96 | 94.64 | 340,990 | +0.55(+0.58%) |
May 14, 2024 | 95.34 | 95.34 | 93.43 | 94.09 | 663,960 | -1.03(-1.08%) |
May 13, 2024 | 95.08 | 95.95 | 94.58 | 95.12 | 490,535 | +0.75(+0.79%) |
May 10, 2024 | 96.17 | 96.30 | 92.40 | 94.37 | 696,540 | +0.19(+0.20%) |
May 09, 2024 | 89.09 | 94.84 | 87.09 | 94.18 | 1,752,372 | +10.04(+11.94%) |
May 08, 2024 | 84.86 | 86.12 | 84.08 | 84.14 | 447,615 | -0.78(-0.91%) |
May 07, 2024 | 85.00 | 85.80 | 84.52 | 84.91 | 271,963 | -0.09(-0.11%) |
May 06, 2024 | 83.85 | 85.10 | 83.48 | 85.00 | 326,920 | +1.71(+2.06%) |
May 03, 2024 | 83.81 | 84.27 | 82.73 | 83.29 | 346,815 | +0.40(+0.48%) |
May 02, 2024 | 82.14 | 83.07 | 81.60 | 82.89 | 305,802 | +1.38(+1.70%) |