Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 85.54 | 86.07 | 84.57 | 84.62 | 36,254 | -1.20(-1.40%) |
Jul 24, 2024 | 86.61 | 86.63 | 85.78 | 85.82 | 20,342 | -2.24(-2.54%) |
Jul 23, 2024 | 88.36 | 88.59 | 88.03 | 88.06 | 7,248 | -0.57(-0.64%) |
Jul 22, 2024 | 88.82 | 88.82 | 88.34 | 88.63 | 9,454 | +0.55(+0.62%) |
Jul 19, 2024 | 88.46 | 88.49 | 88.07 | 88.08 | 3,084 | -0.09(-0.10%) |
Jul 18, 2024 | 88.89 | 88.89 | 87.96 | 88.17 | 7,264 | -0.27(-0.31%) |
Jul 17, 2024 | 89.12 | 89.28 | 88.32 | 88.44 | 12,784 | -1.50(-1.67%) |
Jul 16, 2024 | 90.25 | 90.43 | 89.56 | 89.94 | 11,607 | -0.12(-0.13%) |
Jul 15, 2024 | 89.98 | 90.66 | 89.91 | 90.06 | 35,232 | -0.09(-0.10%) |
Jul 12, 2024 | 90.07 | 90.79 | 90.07 | 90.15 | 3,643 | -0.29(-0.32%) |
Jul 11, 2024 | 91.77 | 91.96 | 90.27 | 90.44 | 8,309 | -1.46(-1.59%) |
Jul 10, 2024 | 91.45 | 91.94 | 91.44 | 91.90 | 15,038 | +0.70(+0.77%) |
Jul 09, 2024 | 91.29 | 91.43 | 91.09 | 91.20 | 9,241 | +0.31(+0.34%) |
Jul 08, 2024 | 91.56 | 91.56 | 90.65 | 90.89 | 12,188 | -0.76(-0.83%) |
Jul 05, 2024 | 89.81 | 91.66 | 89.81 | 91.65 | 20,335 | +1.92(+2.14%) |
Jul 03, 2024 | 89.57 | 89.80 | 89.50 | 89.73 | 2,851 | +0.42(+0.47%) |
Jul 02, 2024 | 88.44 | 89.31 | 88.44 | 89.31 | 35,667 | +0.52(+0.59%) |
Jul 01, 2024 | 88.95 | 88.95 | 88.23 | 88.79 | 4,173 | +0.01(+0.01%) |
Jun 28, 2024 | 89.45 | 89.69 | 88.78 | 88.78 | 4,773 | -0.77(-0.86%) |
Jun 27, 2024 | 89.38 | 89.58 | 89.38 | 89.55 | 50,822 | +0.30(+0.34%) |
Jun 26, 2024 | 88.77 | 89.30 | 88.75 | 89.25 | 5,712 | -0.07(-0.08%) |
Jun 25, 2024 | 88.31 | 89.32 | 88.31 | 89.32 | 6,026 | +1.04(+1.18%) |
Jun 24, 2024 | 88.47 | 88.61 | 88.11 | 88.28 | 5,613 | +0.35(+0.40%) |
Jun 21, 2024 | 87.75 | 87.96 | 87.68 | 87.93 | 4,843 | +0.17(+0.19%) |
Jun 20, 2024 | 87.48 | 87.76 | 87.38 | 87.76 | 9,151 | +0.33(+0.38%) |
Jun 18, 2024 | 87.77 | 87.77 | 87.11 | 87.43 | 4,768 | -0.41(-0.47%) |
Jun 17, 2024 | 87.31 | 88.01 | 86.98 | 87.84 | 23,009 | +0.36(+0.41%) |
Jun 14, 2024 | 86.88 | 87.48 | 86.88 | 87.48 | 7,580 | +0.25(+0.29%) |
Jun 13, 2024 | 87.47 | 87.52 | 86.98 | 87.23 | 13,987 | -0.72(-0.82%) |
Jun 12, 2024 | 88.55 | 88.55 | 87.64 | 87.95 | 350,900 | +0.24(+0.27%) |
Jun 11, 2024 | 87.41 | 87.80 | 87.18 | 87.71 | 14,618 | +0.10(+0.11%) |
Jun 10, 2024 | 87.27 | 87.67 | 86.86 | 87.61 | 17,682 | +0.43(+0.49%) |
Jun 07, 2024 | 87.85 | 88.00 | 87.15 | 87.19 | 11,622 | -0.94(-1.06%) |
Jun 06, 2024 | 88.11 | 88.49 | 88.11 | 88.12 | 5,931 | +0.04(+0.05%) |
Jun 05, 2024 | 87.62 | 88.08 | 87.35 | 88.08 | 21,113 | +1.16(+1.34%) |
Jun 04, 2024 | 86.56 | 86.92 | 86.33 | 86.92 | 12,566 | +0.44(+0.51%) |
Jun 03, 2024 | 86.83 | 87.00 | 84.86 | 86.48 | 6,640 | +0.40(+0.46%) |
May 31, 2024 | 85.45 | 86.08 | 84.67 | 86.08 | 10,418 | +0.51(+0.59%) |
May 30, 2024 | 85.74 | 85.74 | 85.57 | 85.57 | 2,972 | -0.22(-0.26%) |
May 29, 2024 | 85.69 | 86.16 | 85.69 | 85.79 | 19,260 | -0.70(-0.81%) |
May 28, 2024 | 86.17 | 86.53 | 85.99 | 86.49 | 22,892 | +0.24(+0.28%) |
May 24, 2024 | 86.25 | 86.47 | 86.20 | 86.25 | 6,789 | +0.77(+0.90%) |
May 23, 2024 | 86.71 | 86.71 | 85.41 | 85.47 | 3,780 | -0.88(-1.01%) |
May 22, 2024 | 86.41 | 86.69 | 86.21 | 86.35 | 9,229 | -0.30(-0.34%) |
May 21, 2024 | 86.48 | 86.72 | 86.38 | 86.65 | 9,009 | -0.27(-0.31%) |
May 20, 2024 | 86.74 | 87.15 | 86.74 | 86.92 | 11,685 | +0.02(+0.02%) |
May 17, 2024 | 86.67 | 86.97 | 86.54 | 86.90 | 27,974 | +0.11(+0.13%) |
May 16, 2024 | 86.73 | 87.14 | 86.60 | 86.79 | 293,205 | -0.05(-0.06%) |
May 15, 2024 | 86.19 | 86.84 | 86.19 | 86.84 | 12,332 | +0.77(+0.89%) |
May 14, 2024 | 85.49 | 86.20 | 85.49 | 86.07 | 5,717 | +0.62(+0.72%) |
May 13, 2024 | 84.78 | 85.48 | 84.77 | 85.45 | 4,887 | +0.13(+0.15%) |
May 10, 2024 | 85.25 | 85.33 | 84.92 | 85.33 | 3,604 | +0.04(+0.05%) |
May 09, 2024 | 85.16 | 85.28 | 84.86 | 85.28 | 5,972 | +0.58(+0.68%) |
May 08, 2024 | 84.60 | 85.07 | 84.60 | 84.71 | 7,199 | -0.30(-0.35%) |
May 07, 2024 | 84.75 | 85.16 | 84.69 | 85.01 | 27,501 | -0.10(-0.12%) |
May 06, 2024 | 84.29 | 85.11 | 84.21 | 85.11 | 59,293 | +1.15(+1.37%) |
May 03, 2024 | 83.40 | 83.95 | 83.16 | 83.95 | 4,196 | +1.00(+1.21%) |
May 02, 2024 | 82.34 | 83.03 | 82.20 | 82.95 | 7,373 | +1.07(+1.31%) |