Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 1,503,467 | +2.93(+3.22%) |
Jul 15, 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 1,103,856 | +2.30(+2.59%) |
Jul 12, 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 929,938 | +0.57(+0.65%) |
Jul 11, 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 909,751 | +1.91(+2.21%) |
Jul 10, 2024 | 85.22 | 86.35 | 85.20 | 86.31 | 649,942 | +1.18(+1.39%) |
Jul 09, 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 589,143 | -0.72(-0.84%) |
Jul 08, 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 635,589 | +0.89(+1.05%) |
Jul 05, 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 1,379,274 | -1.25(-1.45%) |
Jul 03, 2024 | 85.70 | 86.32 | 85.59 | 86.21 | 651,392 | +0.43(+0.50%) |
Jul 02, 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 629,517 | +0.41(+0.48%) |
Jul 01, 2024 | 86.48 | 87.03 | 85.20 | 85.37 | 729,307 | -0.49(-0.57%) |
Jun 28, 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 1,845,273 | -0.48(-0.56%) |
Jun 27, 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 853,016 | -0.20(-0.23%) |
Jun 26, 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 798,100 | +0.53(+0.62%) |
Jun 25, 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 1,135,550 | -1.47(-1.68%) |
Jun 24, 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 767,667 | +0.74(+0.85%) |
Jun 21, 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 2,678,660 | +0.48(+0.56%) |
Jun 20, 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 812,977 | +0.30(+0.35%) |
Jun 18, 2024 | 85.62 | 86.06 | 85.32 | 85.96 | 885,684 | +0.04(+0.05%) |
Jun 17, 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 1,212,352 | +0.67(+0.79%) |
Jun 14, 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 1,002,987 | -0.71(-0.83%) |
Jun 13, 2024 | 86.14 | 86.16 | 85.13 | 85.96 | 808,685 | -0.51(-0.59%) |
Jun 12, 2024 | 86.05 | 86.89 | 85.68 | 86.47 | 774,585 | +1.04(+1.22%) |
Jun 11, 2024 | 85.84 | 85.92 | 84.89 | 85.43 | 944,912 | -0.89(-1.03%) |
Jun 10, 2024 | 85.36 | 86.35 | 85.22 | 86.32 | 847,255 | +0.74(+0.86%) |
Jun 07, 2024 | 85.63 | 86.38 | 84.98 | 85.58 | 631,609 | -0.20(-0.23%) |
Jun 06, 2024 | 86.14 | 86.62 | 85.48 | 85.78 | 743,949 | -0.74(-0.86%) |
Jun 05, 2024 | 87.04 | 87.04 | 85.89 | 86.52 | 736,875 | -0.47(-0.54%) |
Jun 04, 2024 | 86.70 | 87.23 | 86.16 | 86.99 | 768,573 | -0.24(-0.28%) |
Jun 03, 2024 | 87.94 | 88.78 | 86.32 | 87.23 | 1,509,818 | -0.36(-0.41%) |
May 31, 2024 | 86.31 | 87.61 | 86.13 | 87.59 | 1,288,777 | +1.36(+1.58%) |
May 30, 2024 | 86.37 | 87.02 | 85.90 | 86.23 | 1,037,290 | +0.21(+0.24%) |
May 29, 2024 | 86.79 | 87.14 | 85.83 | 86.02 | 988,077 | -1.43(-1.63%) |
May 28, 2024 | 88.61 | 88.64 | 87.37 | 87.45 | 745,384 | -1.16(-1.31%) |
May 24, 2024 | 88.16 | 88.71 | 87.94 | 88.61 | 548,821 | +0.88(+1.00%) |
May 23, 2024 | 89.38 | 89.38 | 87.43 | 87.73 | 795,544 | -1.33(-1.49%) |
May 22, 2024 | 88.57 | 89.53 | 88.51 | 89.06 | 696,290 | +0.26(+0.29%) |
May 21, 2024 | 88.98 | 89.25 | 88.57 | 88.80 | 765,110 | -0.20(-0.22%) |
May 20, 2024 | 89.08 | 89.32 | 88.40 | 89.00 | 885,281 | -0.15(-0.17%) |
May 17, 2024 | 87.97 | 89.35 | 87.71 | 89.15 | 1,099,462 | +1.69(+1.93%) |
May 16, 2024 | 87.98 | 88.11 | 87.34 | 87.46 | 1,025,457 | -0.70(-0.79%) |
May 15, 2024 | 88.41 | 88.61 | 87.54 | 88.16 | 855,569 | +0.08(+0.09%) |
May 14, 2024 | 87.95 | 88.13 | 87.44 | 88.08 | 730,702 | +0.22(+0.25%) |
May 13, 2024 | 88.57 | 88.96 | 87.68 | 87.86 | 799,270 | -0.67(-0.76%) |
May 10, 2024 | 88.81 | 89.14 | 88.15 | 88.53 | 915,353 | +0.06(+0.07%) |
May 09, 2024 | 86.98 | 88.66 | 86.96 | 88.47 | 1,141,684 | +1.77(+2.04%) |
May 08, 2024 | 87.15 | 87.84 | 86.68 | 86.70 | 1,200,317 | -0.77(-0.88%) |
May 07, 2024 | 87.08 | 87.66 | 86.80 | 87.47 | 923,374 | +0.59(+0.68%) |
May 06, 2024 | 86.37 | 86.95 | 85.92 | 86.88 | 973,143 | +1.31(+1.53%) |
May 03, 2024 | 86.19 | 86.23 | 85.17 | 85.57 | 1,389,184 | +0.22(+0.26%) |
May 02, 2024 | 85.30 | 85.72 | 84.40 | 85.35 | 1,044,896 | +0.60(+0.71%) |