Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 85.49 | 85.80 | 85.46 | 85.66 | 38,954 | +0.17(+0.20%) |
Jul 19, 2024 | 85.42 | 85.54 | 85.26 | 85.49 | 14,681 | +0.16(+0.19%) |
Jul 18, 2024 | 85.35 | 85.53 | 85.10 | 85.33 | 26,775 | -0.12(-0.14%) |
Jul 17, 2024 | 85.23 | 85.53 | 85.23 | 85.45 | 27,432 | +0.05(+0.06%) |
Jul 16, 2024 | 85.24 | 85.57 | 85.24 | 85.40 | 75,742 | +0.16(+0.19%) |
Jul 15, 2024 | 85.20 | 85.33 | 85.05 | 85.24 | 78,855 | +0.13(+0.15%) |
Jul 12, 2024 | 85.06 | 85.29 | 84.95 | 85.11 | 67,953 | +0.01(+0.01%) |
Jul 11, 2024 | 85.10 | 85.20 | 85.00 | 85.10 | 36,132 | +0.03(+0.04%) |
Jul 10, 2024 | 84.97 | 85.09 | 84.90 | 85.07 | 55,008 | +0.17(+0.20%) |
Jul 09, 2024 | 85.04 | 85.04 | 84.90 | 84.90 | 23,737 | -0.14(-0.16%) |
Jul 08, 2024 | 85.09 | 85.09 | 84.95 | 85.04 | 33,978 | +0.02(+0.02%) |
Jul 05, 2024 | 85.00 | 85.21 | 84.92 | 85.02 | 44,027 | +0.04(+0.05%) |
Jul 03, 2024 | 84.85 | 85.00 | 84.80 | 84.98 | 40,584 | +0.13(+0.15%) |
Jul 02, 2024 | 84.62 | 84.90 | 84.62 | 84.85 | 144,937 | -0.42(-0.49%) |
Jul 01, 2024 | 85.35 | 85.63 | 85.26 | 85.27 | 247,738 | +0.27(+0.32%) |
Jun 28, 2024 | 85.22 | 85.29 | 85.00 | 85.00 | 53,621 | -0.15(-0.18%) |
Jun 27, 2024 | 85.12 | 85.19 | 85.09 | 85.15 | 30,429 | +0.03(+0.04%) |
Jun 26, 2024 | 85.16 | 85.20 | 85.10 | 85.12 | 23,246 | +0.02(+0.02%) |
Jun 25, 2024 | 85.07 | 85.27 | 85.07 | 85.10 | 20,357 | +0.03(+0.04%) |
Jun 24, 2024 | 85.13 | 85.43 | 85.05 | 85.07 | 76,322 | -0.06(-0.07%) |
Jun 21, 2024 | 85.02 | 85.21 | 85.00 | 85.13 | 93,757 | +0.11(+0.13%) |
Jun 20, 2024 | 85.20 | 85.20 | 84.77 | 85.02 | 71,785 | +0.32(+0.38%) |
Jun 18, 2024 | 84.83 | 85.12 | 84.70 | 84.70 | 163,651 | -0.21(-0.25%) |
Jun 17, 2024 | 84.60 | 85.00 | 84.56 | 84.91 | 23,559 | +0.26(+0.31%) |
Jun 14, 2024 | 84.95 | 84.95 | 84.58 | 84.65 | 69,973 | -0.40(-0.47%) |
Jun 13, 2024 | 85.35 | 85.35 | 85.05 | 85.05 | 67,316 | -0.32(-0.37%) |
Jun 12, 2024 | 85.44 | 85.44 | 85.23 | 85.37 | 75,851 | +0.17(+0.20%) |
Jun 11, 2024 | 85.10 | 85.28 | 85.09 | 85.20 | 48,312 | +0.14(+0.16%) |
Jun 10, 2024 | 85.23 | 85.27 | 85.05 | 85.06 | 65,964 | -0.16(-0.19%) |
Jun 07, 2024 | 85.02 | 85.51 | 84.94 | 85.22 | 59,603 | +0.28(+0.33%) |
Jun 06, 2024 | 85.07 | 85.07 | 84.85 | 84.94 | 49,669 | -0.06(-0.07%) |
Jun 05, 2024 | 84.77 | 85.19 | 84.77 | 85.00 | 71,249 | +0.25(+0.29%) |
Jun 04, 2024 | 85.15 | 85.15 | 84.75 | 84.75 | 31,426 | -0.43(-0.51%) |
Jun 03, 2024 | 85.22 | 85.48 | 85.00 | 85.18 | 47,338 | +0.05(+0.06%) |
May 31, 2024 | 84.96 | 85.16 | 84.96 | 85.13 | 28,699 | +0.25(+0.29%) |
May 30, 2024 | 84.74 | 85.01 | 84.74 | 84.88 | 26,989 | +0.12(+0.14%) |
May 29, 2024 | 84.81 | 84.92 | 84.76 | 84.76 | 28,619 | -0.19(-0.22%) |
May 28, 2024 | 85.06 | 85.09 | 84.90 | 84.95 | 20,649 | -0.05(-0.06%) |
May 24, 2024 | 84.87 | 85.07 | 84.82 | 85.00 | 18,791 | +0.24(+0.28%) |
May 23, 2024 | 85.07 | 85.07 | 84.76 | 84.76 | 41,271 | -0.15(-0.18%) |
May 22, 2024 | 85.10 | 85.10 | 84.91 | 84.91 | 21,950 | -0.19(-0.22%) |
May 21, 2024 | 85.11 | 85.14 | 85.10 | 85.10 | 28,411 | -0.01(-0.01%) |
May 20, 2024 | 85.02 | 85.14 | 85.02 | 85.11 | 26,335 | +0.09(+0.11%) |
May 17, 2024 | 84.85 | 85.07 | 84.82 | 85.02 | 22,964 | +0.09(+0.11%) |
May 16, 2024 | 84.90 | 85.01 | 84.90 | 84.93 | 23,617 | -0.04(-0.05%) |
May 15, 2024 | 84.75 | 85.04 | 84.75 | 84.97 | 27,749 | +0.22(+0.26%) |
May 14, 2024 | 84.78 | 84.83 | 84.68 | 84.75 | 11,324 | -0.01(-0.01%) |
May 13, 2024 | 84.86 | 84.87 | 84.76 | 84.76 | 13,476 | -0.01(-0.01%) |
May 10, 2024 | 84.95 | 84.95 | 84.76 | 84.77 | 46,770 | -0.02(-0.02%) |
May 09, 2024 | 84.75 | 84.86 | 84.60 | 84.79 | 82,638 | -0.07(-0.08%) |
May 08, 2024 | 84.91 | 84.91 | 84.75 | 84.86 | 26,196 | -0.02(-0.02%) |
May 07, 2024 | 84.87 | 84.98 | 84.81 | 84.88 | 20,042 | -0.05(-0.06%) |
May 06, 2024 | 85.00 | 85.04 | 84.85 | 84.93 | 60,560 | +0.07(+0.08%) |
May 03, 2024 | 84.86 | 85.02 | 84.84 | 84.86 | 28,559 | +0.08(+0.09%) |
May 02, 2024 | 84.48 | 84.78 | 84.48 | 84.78 | 17,589 | +0.24(+0.28%) |