Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 89.99 | 91.97 | 88.64 | 91.25 | 106,334 | +3.19(+3.62%) |
Jul 10, 2024 | 86.80 | 88.06 | 86.17 | 88.06 | 58,849 | +1.41(+1.63%) |
Jul 09, 2024 | 85.00 | 86.67 | 84.48 | 86.65 | 54,144 | +1.24(+1.45%) |
Jul 08, 2024 | 86.34 | 87.10 | 85.28 | 85.41 | 78,052 | -0.09(-0.11%) |
Jul 05, 2024 | 86.92 | 86.92 | 85.33 | 85.50 | 40,035 | -1.10(-1.27%) |
Jul 03, 2024 | 88.13 | 88.13 | 86.54 | 86.60 | 24,345 | -1.22(-1.39%) |
Jul 02, 2024 | 87.37 | 88.30 | 87.08 | 87.82 | 61,822 | +0.79(+0.91%) |
Jul 01, 2024 | 87.29 | 88.52 | 86.79 | 87.03 | 49,886 | -0.67(-0.76%) |
Jun 28, 2024 | 86.85 | 88.59 | 86.17 | 87.70 | 242,494 | +1.63(+1.89%) |
Jun 27, 2024 | 85.12 | 86.13 | 84.45 | 86.07 | 63,163 | +1.15(+1.36%) |
Jun 26, 2024 | 83.74 | 85.28 | 83.45 | 84.92 | 85,180 | +0.59(+0.70%) |
Jun 25, 2024 | 84.18 | 84.45 | 83.44 | 84.33 | 54,543 | -0.46(-0.54%) |
Jun 24, 2024 | 83.58 | 85.39 | 83.50 | 84.79 | 53,003 | +1.42(+1.71%) |
Jun 21, 2024 | 83.80 | 83.80 | 82.92 | 83.36 | 239,083 | -0.19(-0.23%) |
Jun 20, 2024 | 83.13 | 83.82 | 82.76 | 83.55 | 50,202 | +0.07(+0.08%) |
Jun 18, 2024 | 83.30 | 84.29 | 83.16 | 83.48 | 51,942 | -0.05(-0.06%) |
Jun 17, 2024 | 82.39 | 83.55 | 81.52 | 83.53 | 57,018 | +1.04(+1.27%) |
Jun 14, 2024 | 82.10 | 82.54 | 81.15 | 82.49 | 81,399 | -0.57(-0.68%) |
Jun 13, 2024 | 83.56 | 83.56 | 81.84 | 83.06 | 62,335 | -0.58(-0.69%) |
Jun 12, 2024 | 84.13 | 85.02 | 82.66 | 83.63 | 66,629 | +1.94(+2.38%) |
Jun 11, 2024 | 81.79 | 82.55 | 81.54 | 81.69 | 61,409 | -0.70(-0.85%) |
Jun 10, 2024 | 83.63 | 83.75 | 81.97 | 82.39 | 78,117 | -1.32(-1.58%) |
Jun 07, 2024 | 83.78 | 84.11 | 82.92 | 83.71 | 35,286 | -0.92(-1.08%) |
Jun 06, 2024 | 84.47 | 84.92 | 83.57 | 84.63 | 34,794 | +0.16(+0.19%) |
Jun 05, 2024 | 83.52 | 84.47 | 82.93 | 84.47 | 54,502 | +1.16(+1.40%) |
Jun 04, 2024 | 83.42 | 84.55 | 83.22 | 83.30 | 51,874 | -0.62(-0.74%) |
Jun 03, 2024 | 86.97 | 86.97 | 83.87 | 83.92 | 47,729 | -1.80(-2.10%) |
May 31, 2024 | 86.92 | 87.47 | 85.23 | 85.72 | 81,564 | -1.02(-1.18%) |
May 30, 2024 | 86.36 | 87.31 | 86.20 | 86.75 | 41,786 | +1.30(+1.53%) |
May 29, 2024 | 86.02 | 86.02 | 85.01 | 85.44 | 40,578 | -1.91(-2.19%) |
May 28, 2024 | 86.92 | 88.08 | 86.03 | 87.35 | 63,595 | +1.13(+1.32%) |
May 24, 2024 | 86.32 | 86.47 | 85.11 | 86.22 | 60,033 | +0.06(+0.07%) |
May 23, 2024 | 88.80 | 88.80 | 85.92 | 86.16 | 58,215 | -2.66(-2.99%) |
May 22, 2024 | 90.08 | 90.35 | 88.71 | 88.82 | 49,621 | -1.51(-1.67%) |
May 21, 2024 | 89.61 | 90.68 | 89.61 | 90.33 | 30,243 | +0.35(+0.39%) |
May 20, 2024 | 91.33 | 91.69 | 89.97 | 89.98 | 34,997 | -1.63(-1.78%) |
May 17, 2024 | 91.20 | 91.66 | 90.48 | 91.61 | 38,680 | +0.78(+0.85%) |
May 16, 2024 | 90.41 | 91.51 | 90.35 | 90.84 | 56,791 | +0.40(+0.44%) |
May 15, 2024 | 90.93 | 91.51 | 89.34 | 90.44 | 58,321 | +0.20(+0.22%) |
May 14, 2024 | 91.18 | 91.18 | 89.62 | 90.24 | 37,875 | +0.04(+0.04%) |
May 13, 2024 | 91.39 | 91.39 | 90.04 | 90.20 | 48,036 | -0.60(-0.66%) |
May 10, 2024 | 90.98 | 90.99 | 89.06 | 90.80 | 107,923 | +0.03(+0.03%) |
May 09, 2024 | 91.32 | 91.60 | 90.27 | 90.77 | 49,582 | -0.69(-0.75%) |
May 08, 2024 | 90.34 | 91.64 | 90.34 | 91.45 | 42,500 | +0.48(+0.52%) |
May 07, 2024 | 91.93 | 92.23 | 90.87 | 90.98 | 50,176 | -0.42(-0.46%) |
May 06, 2024 | 91.25 | 92.59 | 91.25 | 91.39 | 63,527 | +0.23(+0.25%) |
May 03, 2024 | 92.75 | 92.75 | 90.41 | 91.16 | 56,648 | -0.25(-0.27%) |
May 02, 2024 | 90.72 | 91.63 | 90.39 | 91.41 | 66,864 | +1.32(+1.47%) |