Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 86.14 | 86.94 | 86.05 | 86.31 | 3,443,521 | -0.28(-0.32%) |
Jul 11, 2024 | 87.60 | 87.86 | 86.34 | 86.59 | 3,949,169 | -1.20(-1.37%) |
Jul 10, 2024 | 87.30 | 87.94 | 87.21 | 87.79 | 5,169,647 | +0.55(+0.63%) |
Jul 09, 2024 | 87.39 | 87.52 | 87.11 | 87.24 | 2,348,649 | +0.27(+0.31%) |
Jul 08, 2024 | 87.80 | 87.82 | 86.84 | 86.97 | 3,043,294 | -0.79(-0.90%) |
Jul 05, 2024 | 86.07 | 87.85 | 86.07 | 87.76 | 3,344,426 | +1.67(+1.94%) |
Jul 03, 2024 | 85.94 | 86.25 | 85.88 | 86.09 | 2,081,151 | +0.03(+0.03%) |
Jul 02, 2024 | 85.09 | 86.06 | 85.04 | 86.06 | 2,934,507 | +0.76(+0.89%) |
Jul 01, 2024 | 85.79 | 85.93 | 84.89 | 85.30 | 3,213,086 | -0.36(-0.42%) |
Jun 28, 2024 | 86.41 | 87.02 | 85.63 | 85.66 | 4,026,305 | -0.79(-0.91%) |
Jun 27, 2024 | 86.09 | 86.55 | 86.03 | 86.45 | 2,988,577 | +0.49(+0.57%) |
Jun 26, 2024 | 85.48 | 86.06 | 85.40 | 85.96 | 2,746,529 | +0.01(+0.01%) |
Jun 25, 2024 | 84.99 | 85.99 | 84.89 | 85.95 | 3,225,487 | +0.95(+1.12%) |
Jun 24, 2024 | 85.00 | 85.52 | 84.81 | 85.00 | 3,724,874 | +0.28(+0.34%) |
Jun 21, 2024 | 84.52 | 84.86 | 84.23 | 84.72 | 3,767,064 | +0.55(+0.65%) |
Jun 20, 2024 | 83.80 | 84.22 | 83.65 | 84.17 | 3,660,519 | +0.36(+0.43%) |
Jun 18, 2024 | 84.17 | 84.46 | 83.59 | 83.81 | 3,029,805 | -0.50(-0.59%) |
Jun 17, 2024 | 83.59 | 84.56 | 83.19 | 84.31 | 3,429,621 | +0.40(+0.48%) |
Jun 14, 2024 | 83.25 | 83.94 | 83.25 | 83.91 | 2,415,351 | +0.27(+0.32%) |
Jun 13, 2024 | 83.93 | 84.00 | 83.48 | 83.64 | 3,604,982 | -0.73(-0.86%) |
Jun 12, 2024 | 85.12 | 85.40 | 83.85 | 84.37 | 4,259,242 | -0.18(-0.21%) |
Jun 11, 2024 | 84.24 | 84.62 | 83.98 | 84.55 | 5,819,630 | +0.16(+0.19%) |
Jun 10, 2024 | 84.11 | 84.48 | 83.78 | 84.39 | 3,451,967 | +0.21(+0.25%) |
Jun 07, 2024 | 84.75 | 85.05 | 84.10 | 84.18 | 3,472,163 | -0.58(-0.68%) |
Jun 06, 2024 | 84.65 | 85.32 | 84.63 | 84.76 | 3,192,819 | +0.05(+0.06%) |
Jun 05, 2024 | 84.22 | 84.74 | 84.10 | 84.71 | 4,212,621 | +1.02(+1.22%) |
Jun 04, 2024 | 83.23 | 83.78 | 83.02 | 83.69 | 2,886,604 | +0.32(+0.38%) |
Jun 03, 2024 | 83.28 | 83.70 | 82.66 | 83.37 | 5,963,378 | +0.33(+0.40%) |
May 31, 2024 | 82.04 | 83.08 | 81.59 | 83.04 | 3,609,631 | +0.88(+1.07%) |
May 30, 2024 | 82.33 | 82.33 | 81.82 | 82.16 | 2,949,977 | -0.27(-0.33%) |
May 29, 2024 | 82.29 | 82.79 | 82.27 | 82.43 | 2,776,336 | -0.44(-0.53%) |
May 28, 2024 | 82.49 | 82.93 | 82.41 | 82.87 | 2,793,571 | +0.14(+0.17%) |
May 24, 2024 | 82.06 | 82.81 | 81.95 | 82.73 | 2,033,358 | +1.05(+1.28%) |
May 23, 2024 | 82.78 | 82.93 | 81.33 | 81.68 | 3,543,471 | -0.94(-1.13%) |
May 22, 2024 | 82.38 | 82.75 | 82.31 | 82.62 | 2,609,473 | +0.10(+0.12%) |
May 21, 2024 | 82.49 | 82.72 | 82.27 | 82.52 | 2,324,081 | -0.11(-0.13%) |
May 20, 2024 | 82.27 | 82.73 | 82.21 | 82.63 | 2,162,968 | +0.24(+0.29%) |
May 17, 2024 | 82.25 | 82.41 | 82.04 | 82.39 | 2,721,285 | +0.14(+0.17%) |
May 16, 2024 | 82.13 | 82.47 | 82.04 | 82.25 | 3,144,914 | -0.06(-0.07%) |
May 15, 2024 | 82.25 | 82.38 | 81.74 | 82.31 | 3,497,049 | +0.52(+0.63%) |
May 14, 2024 | 81.53 | 81.88 | 81.40 | 81.79 | 2,737,344 | +0.37(+0.45%) |
May 13, 2024 | 81.09 | 81.46 | 80.88 | 81.42 | 2,722,654 | -0.15(-0.18%) |
May 10, 2024 | 81.29 | 81.64 | 81.04 | 81.57 | 3,573,371 | +0.12(+0.15%) |
May 09, 2024 | 80.94 | 81.45 | 80.83 | 81.45 | 4,006,479 | +0.41(+0.50%) |
May 08, 2024 | 80.39 | 81.48 | 80.38 | 81.05 | 2,949,073 | -0.13(-0.16%) |
May 07, 2024 | 81.00 | 81.40 | 80.93 | 81.18 | 3,462,423 | +0.09(+0.11%) |
May 06, 2024 | 80.38 | 81.09 | 80.17 | 81.09 | 4,726,472 | +1.09(+1.36%) |
May 03, 2024 | 79.75 | 80.17 | 79.34 | 80.00 | 4,826,034 | +0.84(+1.06%) |
May 02, 2024 | 78.74 | 79.28 | 78.16 | 79.16 | 6,975,118 | +0.79(+1.01%) |
|