Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 84.36 | 85.67 | 83.84 | 84.30 | 67,195 | +0.17(+0.20%) |
Jul 24, 2024 | 85.36 | 85.54 | 84.11 | 84.13 | 103,634 | -2.07(-2.40%) |
Jul 23, 2024 | 86.11 | 86.70 | 86.11 | 86.20 | 27,644 | -0.19(-0.22%) |
Jul 22, 2024 | 85.70 | 86.41 | 85.42 | 86.39 | 51,518 | +1.21(+1.42%) |
Jul 19, 2024 | 85.34 | 85.82 | 84.91 | 85.18 | 20,718 | -0.29(-0.34%) |
Jul 18, 2024 | 86.64 | 86.76 | 85.15 | 85.47 | 28,126 | -0.73(-0.85%) |
Jul 17, 2024 | 87.42 | 87.61 | 86.20 | 86.20 | 138,011 | -2.29(-2.59%) |
Jul 16, 2024 | 87.95 | 88.49 | 87.89 | 88.49 | 20,298 | +1.02(+1.17%) |
Jul 15, 2024 | 87.50 | 88.15 | 87.11 | 87.47 | 35,241 | +0.20(+0.22%) |
Jul 12, 2024 | 86.95 | 87.74 | 86.95 | 87.27 | 43,974 | +0.58(+0.67%) |
Jul 11, 2024 | 87.02 | 87.21 | 86.60 | 86.69 | 29,026 | +0.00(+0.00%) |
Jul 10, 2024 | 86.38 | 86.70 | 85.89 | 86.69 | 46,961 | +0.58(+0.67%) |
Jul 09, 2024 | 86.87 | 86.87 | 86.11 | 86.11 | 43,848 | -0.65(-0.75%) |
Jul 08, 2024 | 86.65 | 86.80 | 86.55 | 86.76 | 21,330 | +0.01(+0.01%) |
Jul 05, 2024 | 86.49 | 86.80 | 86.33 | 86.75 | 34,934 | +0.34(+0.39%) |
Jul 03, 2024 | 86.08 | 86.45 | 86.08 | 86.41 | 21,501 | +0.22(+0.26%) |
Jul 02, 2024 | 85.58 | 86.22 | 85.58 | 86.19 | 88,923 | +0.31(+0.36%) |
Jul 01, 2024 | 86.11 | 86.11 | 85.46 | 85.88 | 37,968 | -0.09(-0.10%) |
Jun 28, 2024 | 86.28 | 86.80 | 85.95 | 85.97 | 18,282 | -0.17(-0.20%) |
Jun 27, 2024 | 85.58 | 86.24 | 85.58 | 86.14 | 18,715 | +0.57(+0.67%) |
Jun 26, 2024 | 85.57 | 85.71 | 85.20 | 85.57 | 43,006 | -0.28(-0.33%) |
Jun 25, 2024 | 85.77 | 85.88 | 85.50 | 85.85 | 71,790 | +0.38(+0.44%) |
Jun 24, 2024 | 85.63 | 86.02 | 85.47 | 85.47 | 23,880 | -0.41(-0.48%) |
Jun 21, 2024 | 85.57 | 85.88 | 85.06 | 85.88 | 29,532 | +0.25(+0.29%) |
Jun 20, 2024 | 86.28 | 86.28 | 85.36 | 85.63 | 27,867 | -0.68(-0.79%) |
Jun 18, 2024 | 85.97 | 86.31 | 85.91 | 86.31 | 113,811 | +0.49(+0.57%) |
Jun 17, 2024 | 84.88 | 86.06 | 84.78 | 85.82 | 159,960 | +0.99(+1.17%) |
Jun 14, 2024 | 84.99 | 84.99 | 84.54 | 84.83 | 120,019 | -0.33(-0.38%) |
Jun 13, 2024 | 85.37 | 85.37 | 84.61 | 85.16 | 21,814 | -0.18(-0.21%) |
Jun 12, 2024 | 85.32 | 85.64 | 85.00 | 85.33 | 20,065 | +1.10(+1.31%) |
Jun 11, 2024 | 84.09 | 84.25 | 83.64 | 84.23 | 20,242 | -0.02(-0.02%) |
Jun 10, 2024 | 83.41 | 84.34 | 83.34 | 84.25 | 32,253 | +0.60(+0.72%) |
Jun 07, 2024 | 83.64 | 84.12 | 83.64 | 83.65 | 51,598 | -0.23(-0.27%) |
Jun 06, 2024 | 84.16 | 84.38 | 83.84 | 83.88 | 74,371 | -0.26(-0.31%) |
Jun 05, 2024 | 83.10 | 84.17 | 83.10 | 84.14 | 17,020 | +1.46(+1.76%) |
Jun 04, 2024 | 83.00 | 83.00 | 82.29 | 82.68 | 18,475 | -0.34(-0.41%) |
Jun 03, 2024 | 83.65 | 86.57 | 81.46 | 83.02 | 51,862 | -0.24(-0.29%) |
May 31, 2024 | 83.32 | 83.32 | 81.88 | 83.26 | 38,910 | +0.41(+0.49%) |
May 30, 2024 | 83.65 | 83.65 | 82.76 | 82.86 | 36,258 | -1.17(-1.40%) |
May 29, 2024 | 83.85 | 84.28 | 83.85 | 84.03 | 27,668 | -0.61(-0.72%) |
May 28, 2024 | 85.01 | 85.01 | 84.43 | 84.64 | 32,296 | -0.12(-0.14%) |
May 24, 2024 | 84.22 | 84.88 | 84.12 | 84.76 | 23,658 | +0.99(+1.18%) |
May 23, 2024 | 84.68 | 84.68 | 83.57 | 83.77 | 26,000 | -0.31(-0.37%) |
May 22, 2024 | 84.65 | 84.76 | 83.85 | 84.08 | 141,857 | -0.40(-0.47%) |
May 21, 2024 | 84.32 | 84.58 | 84.17 | 84.48 | 74,831 | -0.07(-0.08%) |
May 20, 2024 | 84.07 | 84.64 | 84.07 | 84.55 | 231,075 | +0.46(+0.55%) |
May 17, 2024 | 84.25 | 84.25 | 83.75 | 84.09 | 417,865 | +0.06(+0.07%) |
May 16, 2024 | 84.61 | 84.68 | 84.03 | 84.03 | 79,850 | -0.62(-0.73%) |
May 15, 2024 | 83.94 | 84.67 | 83.94 | 84.65 | 25,835 | +1.35(+1.62%) |
May 14, 2024 | 82.89 | 83.34 | 82.80 | 83.30 | 21,876 | +0.46(+0.55%) |
May 13, 2024 | 83.41 | 83.49 | 82.78 | 82.84 | 49,375 | -0.32(-0.38%) |
May 10, 2024 | 83.55 | 83.73 | 83.02 | 83.16 | 24,298 | +0.12(+0.14%) |
May 09, 2024 | 82.52 | 83.07 | 82.38 | 83.04 | 43,341 | +0.80(+0.97%) |
May 08, 2024 | 82.13 | 82.51 | 82.11 | 82.24 | 17,063 | -0.38(-0.47%) |
May 07, 2024 | 82.71 | 82.98 | 82.52 | 82.63 | 30,701 | -0.05(-0.07%) |
May 06, 2024 | 82.01 | 82.68 | 82.01 | 82.68 | 39,768 | +1.24(+1.52%) |
May 03, 2024 | 81.44 | 81.85 | 81.18 | 81.44 | 19,229 | +0.87(+1.08%) |
May 02, 2024 | 80.23 | 80.61 | 79.74 | 80.57 | 170,216 | +1.26(+1.59%) |