Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 87.50 | 87.50 | 86.89 | 87.33 | 5,031,968 | +0.35(+0.40%) |
Jul 25, 2024 | 86.12 | 87.31 | 85.68 | 86.98 | 517,297 | +0.73(+0.85%) |
Jul 24, 2024 | 87.41 | 87.49 | 86.19 | 86.25 | 480,535 | -1.21(-1.38%) |
Jul 23, 2024 | 87.36 | 87.72 | 86.94 | 87.46 | 849,801 | -0.02(-0.02%) |
Jul 22, 2024 | 87.22 | 87.72 | 86.59 | 87.48 | 942,141 | +0.53(+0.61%) |
Jul 19, 2024 | 86.40 | 87.11 | 86.12 | 86.95 | 575,651 | +0.20(+0.23%) |
Jul 18, 2024 | 87.25 | 87.54 | 86.48 | 86.75 | 646,126 | -0.50(-0.57%) |
Jul 17, 2024 | 87.30 | 87.78 | 86.91 | 87.25 | 673,624 | -0.51(-0.58%) |
Jul 16, 2024 | 87.00 | 87.77 | 86.63 | 87.76 | 675,989 | +1.04(+1.20%) |
Jul 15, 2024 | 86.85 | 87.09 | 86.53 | 86.72 | 434,567 | +0.08(+0.09%) |
Jul 12, 2024 | 86.15 | 86.90 | 85.94 | 86.64 | 1,319,111 | +0.95(+1.11%) |
Jul 11, 2024 | 85.75 | 86.60 | 85.42 | 85.69 | 1,349,770 | +0.42(+0.49%) |
Jul 10, 2024 | 84.85 | 85.37 | 84.60 | 85.27 | 4,165,143 | +0.67(+0.79%) |
Jul 09, 2024 | 84.14 | 84.63 | 83.58 | 84.60 | 1,127,553 | +0.35(+0.42%) |
Jul 08, 2024 | 83.95 | 84.26 | 83.42 | 84.25 | 1,210,681 | +0.53(+0.63%) |
Jul 05, 2024 | 85.33 | 85.49 | 83.69 | 83.72 | 461,308 | -1.25(-1.47%) |
Jul 03, 2024 | 84.76 | 85.33 | 84.55 | 84.97 | 254,875 | +0.67(+0.79%) |
Jul 02, 2024 | 83.19 | 84.40 | 83.19 | 84.30 | 1,040,447 | +1.13(+1.36%) |
Jul 01, 2024 | 84.07 | 84.53 | 83.09 | 83.17 | 311,066 | -0.68(-0.81%) |
Jun 28, 2024 | 83.58 | 84.22 | 83.35 | 83.85 | 1,258,951 | +0.55(+0.66%) |
Jun 27, 2024 | 84.50 | 84.50 | 83.07 | 83.30 | 1,435,969 | -1.11(-1.32%) |
Jun 26, 2024 | 84.11 | 84.45 | 83.65 | 84.41 | 575,357 | -0.39(-0.46%) |
Jun 25, 2024 | 84.95 | 85.29 | 84.20 | 84.80 | 651,584 | -0.42(-0.49%) |
Jun 24, 2024 | 84.31 | 85.32 | 83.97 | 85.22 | 1,361,334 | +1.45(+1.73%) |
Jun 21, 2024 | 83.64 | 84.05 | 83.39 | 83.77 | 508,602 | -0.12(-0.14%) |
Jun 20, 2024 | 84.09 | 84.57 | 83.46 | 83.89 | 400,419 | -0.27(-0.32%) |
Jun 18, 2024 | 83.80 | 84.45 | 83.51 | 84.16 | 739,728 | +0.37(+0.44%) |
Jun 17, 2024 | 83.49 | 83.87 | 83.36 | 83.79 | 399,080 | +0.20(+0.24%) |
Jun 14, 2024 | 83.82 | 83.86 | 83.12 | 83.59 | 425,144 | -0.88(-1.04%) |
Jun 13, 2024 | 84.73 | 84.73 | 83.68 | 84.47 | 403,017 | -0.43(-0.51%) |
Jun 12, 2024 | 84.91 | 85.68 | 84.55 | 84.90 | 579,953 | +1.38(+1.65%) |
Jun 11, 2024 | 84.00 | 84.00 | 83.09 | 83.52 | 439,299 | -0.93(-1.10%) |
Jun 10, 2024 | 84.34 | 84.84 | 83.77 | 84.45 | 622,865 | -0.51(-0.60%) |
Jun 07, 2024 | 85.80 | 86.10 | 84.84 | 84.96 | 915,074 | -1.57(-1.81%) |
Jun 06, 2024 | 86.86 | 87.22 | 86.04 | 86.53 | 811,247 | -0.29(-0.33%) |
Jun 05, 2024 | 87.75 | 87.83 | 86.44 | 86.82 | 520,661 | -0.71(-0.81%) |
Jun 04, 2024 | 88.42 | 88.42 | 86.84 | 87.53 | 902,714 | -1.41(-1.59%) |
Jun 03, 2024 | 88.55 | 89.51 | 0.7300 | 88.94 | 528,051 | -0.17(-0.19%) |
May 31, 2024 | 87.99 | 89.15 | 87.39 | 89.11 | 1,005,956 | +1.48(+1.69%) |
May 30, 2024 | 87.66 | 88.03 | 86.72 | 87.63 | 1,238,143 | +0.65(+0.75%) |
May 29, 2024 | 92.85 | 92.85 | 86.77 | 86.98 | 3,325,768 | -9.13(-9.50%) |
May 28, 2024 | 95.66 | 96.39 | 95.58 | 96.11 | 998,855 | +0.64(+0.67%) |
May 24, 2024 | 94.67 | 95.88 | 94.67 | 95.47 | 1,433,773 | +0.92(+0.97%) |
May 23, 2024 | 94.74 | 95.39 | 93.85 | 94.55 | 841,702 | +0.07(+0.07%) |
May 22, 2024 | 94.08 | 94.64 | 93.87 | 94.48 | 453,184 | -0.15(-0.16%) |
May 21, 2024 | 94.19 | 95.42 | 93.94 | 94.63 | 660,559 | +0.44(+0.47%) |
May 20, 2024 | 94.87 | 95.39 | 94.17 | 94.19 | 176,310 | -1.03(-1.08%) |
May 17, 2024 | 94.78 | 95.33 | 94.44 | 95.22 | 652,575 | +0.77(+0.82%) |
May 16, 2024 | 95.25 | 95.48 | 94.42 | 94.45 | 594,143 | -0.80(-0.84%) |
May 15, 2024 | 94.75 | 95.47 | 94.75 | 95.25 | 551,671 | +0.75(+0.79%) |
May 14, 2024 | 94.57 | 94.78 | 94.25 | 94.50 | 358,995 | +0.39(+0.41%) |
May 13, 2024 | 93.95 | 94.50 | 93.85 | 94.11 | 656,603 | +0.36(+0.38%) |
May 10, 2024 | 93.72 | 94.27 | 93.50 | 93.75 | 3,098,211 | +0.56(+0.60%) |
May 09, 2024 | 92.99 | 94.02 | 92.92 | 93.19 | 778,107 | +0.33(+0.36%) |
May 08, 2024 | 91.60 | 92.89 | 91.58 | 92.86 | 391,557 | +0.80(+0.87%) |
May 07, 2024 | 93.40 | 93.47 | 91.95 | 92.06 | 311,054 | -0.99(-1.06%) |
May 06, 2024 | 91.71 | 93.19 | 91.36 | 93.05 | 531,087 | +1.82(+1.99%) |
May 03, 2024 | 90.76 | 91.56 | 90.49 | 91.23 | 486,885 | +1.34(+1.49%) |
May 02, 2024 | 90.18 | 90.36 | 89.10 | 89.89 | 778,443 | +0.24(+0.27%) |