Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 90.85 | 92.72 | 90.12 | 92.04 | 99,987 | +2.25(+2.51%) |
Jul 11, 2024 | 88.42 | 90.19 | 87.04 | 89.79 | 124,292 | +3.54(+4.10%) |
Jul 10, 2024 | 88.65 | 90.22 | 85.55 | 86.25 | 135,214 | -2.31(-2.61%) |
Jul 09, 2024 | 88.63 | 88.65 | 87.45 | 88.56 | 86,237 | -0.42(-0.47%) |
Jul 08, 2024 | 89.06 | 90.58 | 88.89 | 88.98 | 92,060 | +0.54(+0.61%) |
Jul 05, 2024 | 89.44 | 89.44 | 88.15 | 88.44 | 70,817 | -1.17(-1.31%) |
Jul 03, 2024 | 88.73 | 90.13 | 88.22 | 89.61 | 47,327 | +0.81(+0.91%) |
Jul 02, 2024 | 87.70 | 89.08 | 86.44 | 88.80 | 119,420 | +1.51(+1.73%) |
Jul 01, 2024 | 87.34 | 88.03 | 85.67 | 87.29 | 109,967 | -0.32(-0.37%) |
Jun 28, 2024 | 87.32 | 88.25 | 85.91 | 87.61 | 322,104 | +1.24(+1.44%) |
Jun 27, 2024 | 87.02 | 87.34 | 85.31 | 86.37 | 82,481 | -0.20(-0.23%) |
Jun 26, 2024 | 83.20 | 86.97 | 83.15 | 86.57 | 104,510 | +2.89(+3.45%) |
Jun 25, 2024 | 83.86 | 84.34 | 82.36 | 83.68 | 84,093 | -0.67(-0.79%) |
Jun 24, 2024 | 84.89 | 85.91 | 83.18 | 84.35 | 78,019 | -0.54(-0.64%) |
Jun 21, 2024 | 83.47 | 85.00 | 82.74 | 84.89 | 177,523 | +1.58(+1.90%) |
Jun 20, 2024 | 82.96 | 83.78 | 82.23 | 83.31 | 89,573 | +0.04(+0.05%) |
Jun 18, 2024 | 82.76 | 83.63 | 82.21 | 83.27 | 82,839 | +0.14(+0.17%) |
Jun 17, 2024 | 82.55 | 83.38 | 80.89 | 83.13 | 76,268 | +0.26(+0.31%) |
Jun 14, 2024 | 83.60 | 83.73 | 81.95 | 82.87 | 99,586 | -2.23(-2.62%) |
Jun 13, 2024 | 87.14 | 87.14 | 84.35 | 85.10 | 116,974 | -2.14(-2.45%) |
Jun 12, 2024 | 88.81 | 88.82 | 86.44 | 87.24 | 113,507 | +1.24(+1.44%) |
Jun 11, 2024 | 87.49 | 88.21 | 85.27 | 86.00 | 293,383 | -2.22(-2.52%) |
Jun 10, 2024 | 86.54 | 88.82 | 86.54 | 88.22 | 161,441 | +0.77(+0.88%) |
Jun 07, 2024 | 86.75 | 88.15 | 86.41 | 87.45 | 191,948 | -0.56(-0.64%) |
Jun 06, 2024 | 87.49 | 88.68 | 87.34 | 88.01 | 120,144 | -0.10(-0.11%) |
Jun 05, 2024 | 83.87 | 88.22 | 83.87 | 88.11 | 103,620 | +4.68(+5.61%) |
Jun 04, 2024 | 82.79 | 84.69 | 82.78 | 83.43 | 114,065 | +0.19(+0.23%) |
Jun 03, 2024 | 83.72 | 84.26 | 80.20 | 83.24 | 150,603 | +0.73(+0.88%) |
May 31, 2024 | 82.68 | 83.72 | 81.54 | 82.51 | 120,906 | +0.06(+0.07%) |
May 30, 2024 | 81.07 | 83.48 | 80.68 | 82.45 | 118,690 | +2.70(+3.39%) |
May 29, 2024 | 80.43 | 81.64 | 79.61 | 79.75 | 101,624 | -2.00(-2.45%) |
May 28, 2024 | 83.77 | 84.43 | 80.93 | 81.75 | 114,505 | -1.31(-1.58%) |
May 24, 2024 | 82.76 | 83.48 | 81.72 | 83.06 | 106,604 | +1.09(+1.33%) |
May 23, 2024 | 81.95 | 82.43 | 80.72 | 81.97 | 141,167 | +0.27(+0.33%) |
May 22, 2024 | 82.28 | 83.09 | 81.31 | 81.70 | 133,560 | -0.84(-1.02%) |
May 21, 2024 | 84.19 | 84.19 | 81.47 | 82.54 | 111,255 | -1.71(-2.03%) |
May 20, 2024 | 87.59 | 88.15 | 83.53 | 84.25 | 195,230 | -4.07(-4.61%) |
May 17, 2024 | 90.32 | 91.00 | 87.94 | 88.32 | 120,380 | -1.81(-2.01%) |
May 16, 2024 | 83.67 | 90.36 | 83.57 | 90.13 | 393,534 | +5.46(+6.45%) |
May 15, 2024 | 86.22 | 86.22 | 84.52 | 84.67 | 265,786 | -0.40(-0.47%) |
May 14, 2024 | 86.70 | 86.92 | 84.67 | 85.07 | 153,021 | -0.54(-0.63%) |
May 13, 2024 | 88.17 | 88.17 | 85.41 | 85.61 | 129,885 | -1.55(-1.78%) |
May 10, 2024 | 87.93 | 88.21 | 86.02 | 87.16 | 139,134 | -0.12(-0.14%) |
May 09, 2024 | 84.92 | 87.74 | 84.82 | 87.28 | 120,661 | +2.45(+2.89%) |
May 08, 2024 | 83.27 | 84.97 | 82.39 | 84.83 | 128,460 | +0.59(+0.70%) |
May 07, 2024 | 83.39 | 85.44 | 82.91 | 84.24 | 109,500 | +0.84(+1.01%) |
May 06, 2024 | 84.10 | 86.09 | 83.01 | 83.40 | 120,983 | +0.31(+0.37%) |
May 03, 2024 | 83.85 | 85.54 | 82.09 | 83.09 | 206,995 | +0.50(+0.61%) |
May 02, 2024 | 80.93 | 83.02 | 72.84 | 82.59 | 357,858 | -1.71(-2.03%) |