Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 89.48 | 90.30 | 88.58 | 88.61 | 839,686 | -0.99(-1.10%) |
Jul 17, 2024 | 89.11 | 90.05 | 89.11 | 89.60 | 844,207 | +0.11(+0.12%) |
Jul 16, 2024 | 88.21 | 89.49 | 88.20 | 89.49 | 805,018 | +1.37(+1.55%) |
Jul 15, 2024 | 88.21 | 88.60 | 87.98 | 88.12 | 770,666 | -0.09(-0.10%) |
Jul 12, 2024 | 87.66 | 88.55 | 87.66 | 88.21 | 1,075,436 | +0.83(+0.95%) |
Jul 11, 2024 | 86.68 | 87.70 | 86.68 | 87.38 | 1,147,626 | +0.93(+1.08%) |
Jul 10, 2024 | 85.93 | 86.49 | 85.81 | 86.45 | 1,016,406 | +0.55(+0.64%) |
Jul 09, 2024 | 86.20 | 86.20 | 85.70 | 85.90 | 928,460 | -0.30(-0.35%) |
Jul 08, 2024 | 86.55 | 86.68 | 86.02 | 86.20 | 1,031,733 | -0.29(-0.34%) |
Jul 05, 2024 | 86.11 | 86.57 | 85.86 | 86.49 | 854,282 | +0.29(+0.34%) |
Jul 03, 2024 | 86.18 | 86.55 | 86.18 | 86.20 | 377,978 | -0.06(-0.07%) |
Jul 02, 2024 | 85.83 | 86.28 | 85.81 | 86.26 | 636,917 | +0.42(+0.49%) |
Jul 01, 2024 | 86.69 | 86.98 | 85.67 | 85.84 | 694,747 | -0.77(-0.89%) |
Jun 28, 2024 | 86.82 | 87.17 | 86.21 | 86.61 | 757,756 | -0.34(-0.39%) |
Jun 27, 2024 | 86.90 | 87.06 | 86.64 | 86.95 | 880,761 | +0.18(+0.21%) |
Jun 26, 2024 | 86.50 | 86.88 | 86.36 | 86.77 | 770,320 | -0.09(-0.10%) |
Jun 25, 2024 | 87.31 | 87.36 | 86.62 | 86.86 | 722,310 | -0.49(-0.56%) |
Jun 24, 2024 | 87.15 | 87.95 | 87.13 | 87.35 | 810,887 | +0.32(+0.37%) |
Jun 21, 2024 | 86.43 | 87.12 | 86.43 | 87.03 | 751,500 | +0.56(+0.65%) |
Jun 20, 2024 | 85.93 | 86.59 | 85.82 | 86.47 | 1,419,007 | +0.40(+0.46%) |
Jun 18, 2024 | 85.83 | 86.30 | 85.80 | 86.07 | 939,644 | +0.14(+0.16%) |
Jun 17, 2024 | 85.52 | 86.02 | 85.16 | 85.93 | 977,870 | +0.21(+0.24%) |
Jun 14, 2024 | 85.62 | 85.88 | 85.26 | 85.72 | 869,167 | -0.23(-0.27%) |
Jun 13, 2024 | 86.29 | 86.30 | 85.72 | 85.95 | 702,664 | -0.62(-0.72%) |
Jun 12, 2024 | 87.25 | 87.41 | 86.42 | 86.57 | 807,532 | +0.30(+0.35%) |
Jun 11, 2024 | 86.29 | 86.34 | 85.72 | 86.27 | 1,007,416 | -0.39(-0.45%) |
Jun 10, 2024 | 86.46 | 86.73 | 86.15 | 86.66 | 686,724 | -0.03(-0.03%) |
Jun 07, 2024 | 86.81 | 87.40 | 86.67 | 86.69 | 730,041 | -0.50(-0.57%) |
Jun 06, 2024 | 87.03 | 87.38 | 86.89 | 87.19 | 838,490 | +0.06(+0.07%) |
Jun 05, 2024 | 86.76 | 87.17 | 86.29 | 87.13 | 1,100,051 | +0.54(+0.62%) |
Jun 04, 2024 | 86.25 | 86.81 | 86.18 | 86.59 | 705,436 | -0.02(-0.02%) |
Jun 03, 2024 | 86.77 | 86.94 | 85.98 | 86.61 | 831,746 | -0.02(-0.02%) |
May 31, 2024 | 85.77 | 86.70 | 85.39 | 86.63 | 718,426 | +0.92(+1.07%) |
May 30, 2024 | 85.63 | 85.94 | 85.38 | 85.71 | 959,520 | -0.43(-0.50%) |
May 29, 2024 | 86.53 | 86.53 | 86.10 | 86.14 | 831,611 | -1.13(-1.29%) |
May 28, 2024 | 88.02 | 88.02 | 86.96 | 87.27 | 591,078 | -0.87(-0.99%) |
May 24, 2024 | 88.05 | 88.25 | 87.83 | 88.14 | 497,103 | +0.34(+0.39%) |
May 23, 2024 | 89.54 | 89.69 | 87.59 | 87.80 | 692,460 | -1.60(-1.79%) |
May 22, 2024 | 89.21 | 89.67 | 89.11 | 89.40 | 567,390 | +0.00(+0.00%) |
May 21, 2024 | 89.52 | 89.52 | 89.13 | 89.40 | 442,315 | -0.26(-0.29%) |
May 20, 2024 | 89.71 | 89.91 | 89.53 | 89.66 | 472,241 | +0.08(+0.09%) |
May 17, 2024 | 89.44 | 89.72 | 89.37 | 89.58 | 484,109 | +0.00(+0.00%) |
May 16, 2024 | 89.66 | 89.86 | 89.50 | 89.58 | 591,099 | -0.14(-0.16%) |
May 15, 2024 | 89.34 | 89.77 | 89.31 | 89.72 | 852,744 | +0.95(+1.08%) |
May 14, 2024 | 88.63 | 89.05 | 88.44 | 88.77 | 507,857 | +0.39(+0.44%) |
May 13, 2024 | 88.43 | 88.83 | 88.26 | 88.38 | 577,750 | +0.13(+0.15%) |
May 10, 2024 | 88.11 | 88.40 | 88.04 | 88.25 | 492,962 | +0.29(+0.33%) |
May 09, 2024 | 87.30 | 87.96 | 87.16 | 87.96 | 511,887 | +0.73(+0.84%) |
May 08, 2024 | 86.77 | 87.32 | 86.69 | 87.23 | 820,305 | +0.17(+0.20%) |
May 07, 2024 | 86.94 | 87.24 | 86.91 | 87.06 | 752,703 | +0.32(+0.37%) |
May 06, 2024 | 86.59 | 86.78 | 86.42 | 86.74 | 677,052 | +0.59(+0.68%) |
May 03, 2024 | 86.44 | 86.61 | 85.85 | 86.15 | 747,200 | +0.38(+0.44%) |
May 02, 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 705,679 | +0.55(+0.65%) |