Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 83.94 | 84.70 | 83.12 | 84.46 | 534,869 | +0.77(+0.92%) |
Jul 18, 2024 | 84.69 | 85.69 | 82.40 | 83.69 | 1,080,859 | -2.62(-3.04%) |
Jul 17, 2024 | 87.50 | 91.08 | 85.81 | 86.31 | 954,952 | -1.66(-1.89%) |
Jul 16, 2024 | 86.44 | 88.22 | 84.67 | 87.97 | 1,113,125 | +1.79(+2.08%) |
Jul 15, 2024 | 85.43 | 87.45 | 85.25 | 86.18 | 958,465 | +1.45(+1.71%) |
Jul 12, 2024 | 85.29 | 86.22 | 83.21 | 84.73 | 823,973 | +0.28(+0.33%) |
Jul 11, 2024 | 86.54 | 87.07 | 84.41 | 84.45 | 968,114 | -0.45(-0.53%) |
Jul 10, 2024 | 84.82 | 85.20 | 82.58 | 84.90 | 677,026 | +0.17(+0.20%) |
Jul 09, 2024 | 86.47 | 86.99 | 84.38 | 84.73 | 1,085,920 | -1.97(-2.27%) |
Jul 08, 2024 | 87.34 | 88.00 | 86.38 | 86.70 | 676,275 | +0.35(+0.41%) |
Jul 05, 2024 | 85.46 | 87.09 | 85.39 | 86.35 | 588,813 | +0.45(+0.52%) |
Jul 03, 2024 | 85.70 | 86.74 | 84.77 | 85.90 | 391,351 | +0.52(+0.61%) |
Jul 02, 2024 | 86.15 | 87.05 | 85.33 | 85.38 | 925,583 | -1.19(-1.37%) |
Jul 01, 2024 | 91.08 | 92.50 | 85.78 | 86.57 | 1,300,343 | -3.43(-3.81%) |
Jun 28, 2024 | 88.33 | 90.50 | 87.42 | 90.00 | 1,809,902 | +1.96(+2.23%) |
Jun 27, 2024 | 88.58 | 89.10 | 87.16 | 88.04 | 438,254 | -1.18(-1.32%) |
Jun 26, 2024 | 87.24 | 89.40 | 86.89 | 89.22 | 749,409 | +1.62(+1.85%) |
Jun 25, 2024 | 88.34 | 88.81 | 87.06 | 87.60 | 598,477 | -0.66(-0.75%) |
Jun 24, 2024 | 88.59 | 89.17 | 87.21 | 88.26 | 722,434 | -0.75(-0.84%) |
Jun 21, 2024 | 89.74 | 89.92 | 87.45 | 89.01 | 1,060,897 | -0.81(-0.90%) |
Jun 20, 2024 | 90.90 | 92.27 | 89.41 | 89.82 | 699,721 | -1.04(-1.14%) |
Jun 18, 2024 | 92.71 | 93.31 | 89.65 | 90.86 | 725,064 | -2.68(-2.87%) |
Jun 17, 2024 | 89.50 | 93.71 | 88.43 | 93.54 | 956,793 | +4.54(+5.10%) |
Jun 14, 2024 | 91.71 | 92.03 | 88.64 | 89.00 | 792,252 | -3.99(-4.29%) |
Jun 13, 2024 | 93.81 | 94.48 | 91.89 | 92.99 | 811,051 | +0.25(+0.27%) |
Jun 12, 2024 | 92.68 | 94.77 | 92.05 | 92.74 | 622,693 | +1.87(+2.06%) |
Jun 11, 2024 | 91.22 | 91.63 | 90.24 | 90.87 | 682,283 | -1.06(-1.15%) |
Jun 10, 2024 | 91.36 | 93.06 | 91.15 | 91.93 | 711,799 | -0.25(-0.27%) |
Jun 07, 2024 | 93.07 | 93.44 | 91.68 | 92.18 | 400,967 | -1.22(-1.31%) |
Jun 06, 2024 | 96.30 | 96.67 | 93.32 | 93.40 | 673,374 | -3.19(-3.30%) |
Jun 05, 2024 | 92.34 | 96.64 | 91.12 | 96.59 | 949,899 | +4.91(+5.36%) |
Jun 04, 2024 | 92.46 | 92.58 | 90.39 | 91.68 | 703,287 | -0.89(-0.96%) |
Jun 03, 2024 | 94.90 | 95.18 | 89.59 | 92.57 | 1,358,320 | -2.32(-2.44%) |
May 31, 2024 | 94.92 | 95.08 | 91.33 | 94.89 | 763,958 | +0.59(+0.63%) |
May 30, 2024 | 95.63 | 96.07 | 93.12 | 94.30 | 850,206 | -0.73(-0.77%) |
May 29, 2024 | 95.00 | 96.08 | 93.25 | 95.03 | 615,257 | -0.84(-0.88%) |
May 28, 2024 | 97.60 | 97.94 | 95.16 | 95.87 | 857,099 | -1.64(-1.68%) |
May 24, 2024 | 97.02 | 98.59 | 95.84 | 97.51 | 525,297 | +1.37(+1.43%) |
May 23, 2024 | 97.59 | 97.59 | 95.02 | 96.14 | 708,418 | -1.07(-1.10%) |
May 22, 2024 | 99.20 | 99.20 | 96.57 | 97.21 | 686,431 | -2.16(-2.17%) |
May 21, 2024 | 99.21 | 100.46 | 97.89 | 99.37 | 601,684 | -0.22(-0.22%) |
May 20, 2024 | 99.16 | 100.75 | 98.51 | 99.59 | 476,415 | +0.43(+0.43%) |
May 17, 2024 | 101.45 | 101.61 | 99.11 | 99.16 | 483,083 | -2.30(-2.27%) |
May 16, 2024 | 102.29 | 103.56 | 101.28 | 101.46 | 536,003 | -1.37(-1.33%) |
May 15, 2024 | 104.17 | 105.50 | 102.44 | 102.83 | 520,660 | +0.06(+0.06%) |
May 14, 2024 | 102.63 | 105.00 | 102.63 | 102.77 | 853,267 | +0.69(+0.68%) |
May 13, 2024 | 104.36 | 104.36 | 100.75 | 102.08 | 658,101 | -1.20(-1.16%) |
May 10, 2024 | 104.20 | 106.59 | 102.02 | 103.28 | 866,639 | -1.79(-1.70%) |
May 09, 2024 | 102.64 | 105.50 | 101.31 | 105.07 | 753,131 | +2.31(+2.25%) |
May 08, 2024 | 103.00 | 104.47 | 101.59 | 102.76 | 902,303 | -2.39(-2.27%) |
May 07, 2024 | 105.80 | 108.00 | 104.45 | 105.15 | 913,917 | -0.47(-0.44%) |
May 06, 2024 | 107.28 | 111.29 | 104.69 | 105.62 | 1,156,363 | -1.85(-1.72%) |
May 03, 2024 | 106.96 | 109.48 | 106.96 | 107.47 | 998,288 | +2.53(+2.41%) |
May 02, 2024 | 105.50 | 108.73 | 101.46 | 104.94 | 1,886,502 | +1.61(+1.56%) |