Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 85.55 | 85.99 | 84.99 | 85.01 | 123,344 | -0.37(-0.43%) |
Jul 10, 2024 | 84.00 | 85.52 | 84.00 | 85.38 | 39,734 | +1.45(+1.73%) |
Jul 09, 2024 | 84.68 | 84.89 | 83.83 | 83.93 | 34,584 | -0.79(-0.93%) |
Jul 08, 2024 | 84.94 | 85.12 | 84.21 | 84.72 | 45,824 | -0.11(-0.13%) |
Jul 05, 2024 | 85.65 | 86.13 | 84.79 | 84.83 | 116,782 | -0.53(-0.62%) |
Jul 03, 2024 | 82.36 | 85.49 | 82.34 | 85.36 | 72,340 | +2.84(+3.44%) |
Jul 02, 2024 | 81.76 | 82.90 | 80.96 | 82.52 | 173,775 | +0.61(+0.74%) |
Jul 01, 2024 | 83.40 | 83.90 | 81.91 | 81.91 | 80,807 | -1.64(-1.96%) |
Jun 28, 2024 | 84.34 | 85.06 | 83.31 | 83.55 | 40,812 | -0.65(-0.77%) |
Jun 27, 2024 | 83.39 | 84.45 | 83.39 | 84.20 | 74,220 | +1.07(+1.28%) |
Jun 26, 2024 | 82.62 | 83.27 | 81.79 | 83.13 | 70,898 | -0.01(-0.01%) |
Jun 25, 2024 | 82.94 | 83.44 | 81.98 | 83.14 | 62,596 | +0.15(+0.18%) |
Jun 24, 2024 | 81.84 | 83.12 | 81.24 | 82.99 | 193,692 | +1.29(+1.58%) |
Jun 21, 2024 | 80.18 | 81.88 | 79.53 | 81.70 | 368,110 | +1.48(+1.84%) |
Jun 20, 2024 | 81.65 | 82.38 | 79.27 | 80.22 | 146,394 | -1.99(-2.42%) |
Jun 18, 2024 | 82.39 | 82.82 | 81.94 | 82.21 | 49,493 | -0.36(-0.44%) |
Jun 17, 2024 | 81.95 | 82.77 | 81.53 | 82.57 | 104,923 | +0.24(+0.29%) |
Jun 14, 2024 | 81.65 | 82.90 | 81.65 | 82.33 | 67,082 | -0.16(-0.19%) |
Jun 13, 2024 | 81.63 | 82.63 | 81.34 | 82.49 | 44,841 | +0.49(+0.60%) |
Jun 12, 2024 | 81.38 | 82.42 | 80.76 | 82.00 | 82,007 | +1.43(+1.77%) |
Jun 11, 2024 | 80.49 | 81.23 | 80.31 | 80.57 | 151,066 | -0.21(-0.26%) |
Jun 10, 2024 | 81.56 | 81.56 | 80.73 | 80.78 | 156,269 | -1.18(-1.44%) |
Jun 07, 2024 | 82.17 | 82.86 | 81.66 | 81.96 | 104,833 | -0.86(-1.04%) |
Jun 06, 2024 | 82.71 | 83.33 | 82.40 | 82.82 | 147,848 | -0.12(-0.14%) |
Jun 05, 2024 | 81.32 | 83.22 | 81.07 | 82.94 | 160,643 | +1.69(+2.08%) |
Jun 04, 2024 | 80.00 | 81.40 | 79.96 | 81.25 | 108,513 | +1.33(+1.66%) |
Jun 03, 2024 | 80.56 | 80.98 | 79.44 | 79.92 | 131,094 | -0.61(-0.76%) |
May 31, 2024 | 79.01 | 80.68 | 78.30 | 80.53 | 328,599 | +1.86(+2.36%) |
May 30, 2024 | 78.55 | 79.12 | 77.99 | 78.68 | 99,648 | +0.14(+0.18%) |
May 29, 2024 | 80.13 | 80.64 | 78.46 | 78.54 | 96,242 | -2.13(-2.64%) |
May 28, 2024 | 80.52 | 81.80 | 80.44 | 80.66 | 112,509 | -0.84(-1.03%) |
May 24, 2024 | 79.82 | 81.62 | 79.66 | 81.50 | 98,654 | +2.19(+2.76%) |
May 23, 2024 | 80.88 | 80.88 | 79.14 | 79.32 | 91,123 | -1.41(-1.74%) |
May 22, 2024 | 80.20 | 81.50 | 80.20 | 80.72 | 114,366 | +0.48(+0.60%) |
May 21, 2024 | 79.55 | 80.34 | 79.39 | 80.24 | 47,109 | +0.40(+0.50%) |
May 20, 2024 | 79.84 | 80.34 | 79.46 | 79.84 | 32,520 | +0.25(+0.31%) |
May 17, 2024 | 80.50 | 80.50 | 79.03 | 79.60 | 125,624 | -0.49(-0.61%) |
May 16, 2024 | 81.65 | 81.65 | 79.83 | 80.08 | 170,117 | -1.56(-1.91%) |
May 15, 2024 | 82.16 | 82.16 | 81.33 | 81.64 | 69,332 | -0.15(-0.18%) |
May 14, 2024 | 82.40 | 82.87 | 81.42 | 81.79 | 83,115 | -0.67(-0.81%) |
May 13, 2024 | 80.87 | 82.62 | 80.71 | 82.46 | 142,850 | +1.69(+2.09%) |
May 10, 2024 | 82.05 | 82.05 | 80.60 | 80.77 | 91,594 | -1.28(-1.56%) |
May 09, 2024 | 85.73 | 85.73 | 81.77 | 82.05 | 155,500 | -2.72(-3.20%) |
May 08, 2024 | 84.34 | 84.85 | 83.85 | 84.77 | 161,349 | +0.49(+0.58%) |
May 07, 2024 | 85.46 | 85.46 | 84.13 | 84.28 | 102,085 | -0.92(-1.08%) |
May 06, 2024 | 83.77 | 85.27 | 83.77 | 85.20 | 110,859 | +1.62(+1.93%) |
May 03, 2024 | 83.85 | 84.67 | 83.08 | 83.58 | 94,471 | +0.06(+0.07%) |
May 02, 2024 | 81.46 | 83.60 | 80.82 | 83.52 | 193,863 | +3.24(+4.04%) |