Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 85.49 | 85.87 | 84.24 | 84.92 | 2,042,143 | -1.03(-1.20%) |
Jul 16, 2024 | 84.65 | 86.20 | 83.23 | 85.95 | 2,009,008 | +1.35(+1.60%) |
Jul 15, 2024 | 85.81 | 86.97 | 84.29 | 84.60 | 1,868,433 | -1.23(-1.43%) |
Jul 12, 2024 | 85.53 | 86.50 | 84.86 | 85.83 | 1,776,279 | +1.22(+1.44%) |
Jul 11, 2024 | 84.25 | 85.83 | 83.88 | 84.61 | 1,701,745 | +0.70(+0.83%) |
Jul 10, 2024 | 85.00 | 85.00 | 83.68 | 83.91 | 1,885,179 | -0.85(-1.00%) |
Jul 09, 2024 | 85.31 | 86.02 | 84.71 | 84.76 | 1,830,839 | -0.49(-0.57%) |
Jul 08, 2024 | 87.05 | 87.37 | 85.17 | 85.25 | 2,238,925 | -1.58(-1.82%) |
Jul 05, 2024 | 86.82 | 87.89 | 86.22 | 86.83 | 1,925,229 | -0.45(-0.52%) |
Jul 03, 2024 | 87.09 | 89.06 | 86.79 | 87.28 | 1,556,916 | +0.95(+1.10%) |
Jul 02, 2024 | 87.56 | 88.11 | 86.09 | 86.33 | 2,232,040 | -1.34(-1.53%) |
Jul 01, 2024 | 89.76 | 89.76 | 87.08 | 87.67 | 1,895,810 | -1.83(-2.04%) |
Jun 28, 2024 | 89.40 | 90.04 | 89.20 | 89.50 | 2,199,448 | +0.36(+0.40%) |
Jun 27, 2024 | 88.10 | 89.24 | 87.72 | 89.14 | 1,266,565 | +1.01(+1.15%) |
Jun 26, 2024 | 88.00 | 88.46 | 87.67 | 88.13 | 1,089,725 | -0.17(-0.19%) |
Jun 25, 2024 | 88.72 | 89.55 | 88.18 | 88.30 | 1,488,546 | -0.80(-0.90%) |
Jun 24, 2024 | 89.77 | 90.29 | 88.72 | 89.10 | 1,827,879 | -0.78(-0.87%) |
Jun 21, 2024 | 90.00 | 90.19 | 89.18 | 89.88 | 5,342,516 | +0.18(+0.20%) |
Jun 20, 2024 | 89.08 | 90.67 | 89.05 | 89.70 | 2,039,450 | +0.50(+0.56%) |
Jun 18, 2024 | 88.49 | 89.36 | 88.29 | 89.20 | 1,604,428 | +0.42(+0.47%) |
Jun 17, 2024 | 88.24 | 88.91 | 87.43 | 88.78 | 1,832,796 | -0.02(-0.02%) |
Jun 14, 2024 | 89.61 | 89.99 | 87.79 | 88.80 | 2,688,620 | -1.69(-1.87%) |
Jun 13, 2024 | 90.35 | 91.15 | 90.15 | 90.49 | 1,627,061 | -0.34(-0.37%) |
Jun 12, 2024 | 92.33 | 92.76 | 90.10 | 90.83 | 2,047,868 | -0.91(-0.99%) |
Jun 11, 2024 | 92.79 | 92.79 | 91.01 | 91.74 | 2,077,477 | -1.13(-1.22%) |
Jun 10, 2024 | 92.39 | 93.03 | 91.60 | 92.87 | 1,394,799 | -0.27(-0.29%) |
Jun 07, 2024 | 92.48 | 93.88 | 92.01 | 93.14 | 1,416,231 | +0.66(+0.71%) |
Jun 06, 2024 | 92.93 | 93.38 | 92.38 | 92.48 | 1,194,478 | -0.88(-0.94%) |
Jun 05, 2024 | 93.00 | 93.50 | 92.60 | 93.36 | 1,334,921 | +0.44(+0.47%) |
Jun 04, 2024 | 94.01 | 94.47 | 92.64 | 92.92 | 1,522,751 | -1.99(-2.10%) |
Jun 03, 2024 | 95.50 | 95.50 | 93.53 | 94.91 | 1,197,337 | +0.03(+0.03%) |
May 31, 2024 | 93.23 | 94.95 | 92.98 | 94.88 | 2,004,892 | +2.34(+2.53%) |
May 30, 2024 | 92.52 | 93.11 | 91.85 | 92.54 | 1,218,772 | +0.01(+0.01%) |
May 29, 2024 | 92.34 | 92.69 | 91.61 | 92.53 | 2,367,622 | -0.98(-1.05%) |
May 28, 2024 | 94.39 | 95.04 | 93.21 | 93.51 | 1,810,993 | -1.11(-1.17%) |
May 24, 2024 | 94.09 | 94.89 | 94.07 | 94.62 | 1,035,481 | +0.53(+0.56%) |
May 23, 2024 | 96.76 | 96.76 | 93.69 | 94.09 | 1,465,056 | -1.39(-1.46%) |
May 22, 2024 | 96.43 | 96.45 | 94.93 | 95.48 | 1,318,916 | -1.11(-1.15%) |
May 21, 2024 | 97.10 | 97.99 | 96.45 | 96.59 | 1,403,248 | -1.07(-1.10%) |
May 20, 2024 | 97.10 | 98.13 | 97.00 | 97.66 | 1,182,162 | +0.87(+0.90%) |
May 17, 2024 | 96.84 | 97.47 | 96.50 | 96.79 | 1,072,614 | -0.07(-0.07%) |
May 16, 2024 | 97.10 | 98.05 | 96.82 | 96.86 | 1,174,266 | -0.51(-0.52%) |
May 15, 2024 | 98.44 | 98.47 | 97.01 | 97.37 | 1,134,202 | -0.42(-0.43%) |
May 14, 2024 | 97.55 | 98.17 | 97.02 | 97.79 | 976,112 | +0.05(+0.05%) |
May 13, 2024 | 97.91 | 98.42 | 96.75 | 97.74 | 1,754,424 | +1.60(+1.66%) |
May 10, 2024 | 97.45 | 97.75 | 95.50 | 96.14 | 1,570,570 | -0.80(-0.82%) |
May 09, 2024 | 95.91 | 97.59 | 95.42 | 96.94 | 2,046,444 | +1.44(+1.50%) |
May 08, 2024 | 97.60 | 97.71 | 93.99 | 95.50 | 4,260,379 | -1.48(-1.52%) |
May 07, 2024 | 97.57 | 98.06 | 96.05 | 96.98 | 2,958,549 | -0.64(-0.65%) |
May 06, 2024 | 97.48 | 98.43 | 96.78 | 97.62 | 1,911,012 | +1.16(+1.20%) |
May 03, 2024 | 96.67 | 96.86 | 95.66 | 96.46 | 1,326,611 | +1.44(+1.51%) |
May 02, 2024 | 94.49 | 95.49 | 92.94 | 95.02 | 1,877,126 | +2.53(+2.74%) |