Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 87.06 | 87.74 | 86.74 | 87.17 | 74,235 | +0.48(+0.55%) |
Jul 12, 2024 | 86.46 | 87.20 | 86.18 | 86.69 | 64,220 | +0.83(+0.97%) |
Jul 11, 2024 | 84.88 | 85.99 | 84.88 | 85.86 | 63,963 | +1.84(+2.19%) |
Jul 10, 2024 | 83.28 | 84.04 | 83.25 | 84.02 | 85,700 | +1.07(+1.29%) |
Jul 09, 2024 | 83.54 | 83.61 | 82.95 | 82.95 | 137,584 | -0.68(-0.81%) |
Jul 08, 2024 | 83.64 | 84.14 | 83.44 | 83.63 | 97,195 | +0.37(+0.44%) |
Jul 05, 2024 | 83.89 | 83.89 | 82.92 | 83.26 | 90,125 | -0.66(-0.79%) |
Jul 03, 2024 | 83.67 | 84.11 | 83.49 | 83.92 | 83,987 | +0.49(+0.59%) |
Jul 02, 2024 | 83.17 | 83.52 | 83.17 | 83.43 | 227,427 | +0.24(+0.29%) |
Jul 01, 2024 | 84.43 | 84.54 | 83.17 | 83.19 | 143,716 | -0.87(-1.03%) |
Jun 28, 2024 | 84.52 | 84.93 | 83.71 | 84.06 | 144,142 | -0.11(-0.13%) |
Jun 27, 2024 | 83.83 | 84.17 | 83.63 | 84.17 | 125,019 | +0.36(+0.43%) |
Jun 26, 2024 | 83.80 | 83.97 | 83.46 | 83.81 | 179,391 | -0.17(-0.20%) |
Jun 25, 2024 | 84.87 | 84.87 | 83.74 | 83.98 | 201,171 | -0.82(-0.97%) |
Jun 24, 2024 | 84.46 | 85.31 | 84.46 | 84.80 | 125,747 | +0.50(+0.59%) |
Jun 21, 2024 | 84.25 | 84.34 | 83.36 | 84.30 | 43,540 | +0.29(+0.34%) |
Jun 20, 2024 | 84.51 | 84.75 | 83.79 | 84.01 | 79,222 | -0.43(-0.51%) |
Jun 18, 2024 | 84.14 | 84.66 | 83.99 | 84.44 | 89,941 | +0.32(+0.38%) |
Jun 17, 2024 | 83.15 | 84.18 | 83.08 | 84.12 | 66,689 | +0.83(+0.99%) |
Jun 14, 2024 | 83.86 | 83.86 | 82.78 | 83.29 | 110,429 | -1.22(-1.44%) |
Jun 13, 2024 | 84.92 | 84.92 | 83.96 | 84.51 | 121,069 | -0.40(-0.47%) |
Jun 12, 2024 | 85.05 | 85.80 | 84.66 | 84.91 | 100,224 | +1.39(+1.66%) |
Jun 11, 2024 | 83.38 | 83.60 | 82.72 | 83.52 | 121,572 | -0.23(-0.27%) |
Jun 10, 2024 | 82.79 | 83.86 | 82.63 | 83.75 | 83,066 | +0.40(+0.48%) |
Jun 07, 2024 | 83.42 | 83.91 | 83.21 | 83.35 | 127,574 | -0.56(-0.67%) |
Jun 06, 2024 | 84.10 | 84.36 | 83.66 | 83.91 | 195,988 | -0.46(-0.54%) |
Jun 05, 2024 | 83.53 | 84.43 | 83.27 | 84.37 | 167,119 | +1.30(+1.56%) |
Jun 04, 2024 | 83.87 | 83.95 | 83.05 | 83.07 | 245,065 | -1.24(-1.47%) |
Jun 03, 2024 | 85.54 | 85.54 | 83.63 | 84.31 | 126,059 | -0.96(-1.12%) |
May 31, 2024 | 84.91 | 85.27 | 83.95 | 85.27 | 298,941 | +0.81(+0.96%) |
May 30, 2024 | 84.17 | 84.79 | 84.14 | 84.46 | 1,171,520 | +0.69(+0.82%) |
May 29, 2024 | 84.20 | 84.23 | 83.67 | 83.77 | 10,249,779 | -1.13(-1.33%) |
May 28, 2024 | 85.90 | 85.90 | 84.69 | 84.90 | 173,277 | -0.67(-0.78%) |
May 24, 2024 | 85.25 | 85.66 | 85.00 | 85.57 | 124,161 | +0.79(+0.93%) |
May 23, 2024 | 86.06 | 86.06 | 84.59 | 84.78 | 80,227 | -0.87(-1.01%) |
May 22, 2024 | 86.26 | 86.43 | 85.29 | 85.65 | 83,420 | -0.70(-0.81%) |
May 21, 2024 | 86.17 | 86.36 | 86.04 | 86.34 | 70,287 | -0.09(-0.10%) |
May 20, 2024 | 86.23 | 86.59 | 86.05 | 86.43 | 98,277 | +0.35(+0.41%) |
May 17, 2024 | 86.20 | 86.20 | 85.79 | 86.09 | 84,370 | +0.16(+0.19%) |
May 16, 2024 | 86.79 | 86.93 | 85.93 | 85.93 | 98,088 | -0.94(-1.08%) |
May 15, 2024 | 86.76 | 86.93 | 86.42 | 86.86 | 103,919 | +0.90(+1.04%) |
May 14, 2024 | 85.85 | 86.10 | 85.64 | 85.97 | 189,657 | +0.61(+0.71%) |
May 13, 2024 | 86.19 | 86.19 | 85.34 | 85.36 | 74,606 | -0.36(-0.42%) |
May 10, 2024 | 86.16 | 86.16 | 85.52 | 85.72 | 81,837 | -0.15(-0.17%) |
May 09, 2024 | 85.06 | 85.87 | 84.92 | 85.87 | 117,100 | +0.93(+1.09%) |
May 08, 2024 | 84.97 | 85.18 | 84.69 | 84.94 | 178,789 | -0.48(-0.56%) |
May 07, 2024 | 85.35 | 85.91 | 85.20 | 85.42 | 1,907,516 | +0.19(+0.22%) |
May 06, 2024 | 84.47 | 85.23 | 84.47 | 85.23 | 224,468 | +1.41(+1.68%) |
May 03, 2024 | 84.07 | 84.50 | 83.65 | 83.82 | 164,894 | +0.94(+1.13%) |
May 02, 2024 | 82.69 | 83.03 | 81.76 | 82.88 | 107,102 | +1.09(+1.33%) |