Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 89.80 | 92.44 | 88.84 | 89.02 | 1,025,971 | -1.12(-1.24%) |
Jul 17, 2024 | 91.47 | 92.13 | 90.14 | 90.14 | 850,860 | -1.84(-2.00%) |
Jul 16, 2024 | 88.77 | 92.14 | 88.50 | 91.98 | 1,338,297 | +4.18(+4.76%) |
Jul 15, 2024 | 88.22 | 89.19 | 87.69 | 87.80 | 1,154,657 | -0.03(-0.03%) |
Jul 12, 2024 | 86.94 | 88.64 | 86.65 | 87.83 | 999,053 | +1.75(+2.03%) |
Jul 11, 2024 | 84.19 | 86.38 | 83.77 | 86.08 | 1,004,785 | +3.09(+3.72%) |
Jul 10, 2024 | 81.18 | 83.13 | 81.08 | 82.99 | 1,014,075 | +2.26(+2.80%) |
Jul 09, 2024 | 80.84 | 81.32 | 80.20 | 80.73 | 968,614 | -0.33(-0.41%) |
Jul 08, 2024 | 80.72 | 81.35 | 80.43 | 81.06 | 726,781 | +0.58(+0.72%) |
Jul 05, 2024 | 80.37 | 80.66 | 79.17 | 80.48 | 1,190,093 | -0.56(-0.69%) |
Jul 03, 2024 | 80.77 | 81.67 | 80.53 | 81.04 | 539,803 | +0.15(+0.19%) |
Jul 02, 2024 | 80.00 | 81.10 | 79.68 | 80.89 | 1,028,846 | +0.71(+0.89%) |
Jul 01, 2024 | 82.19 | 82.24 | 80.17 | 80.18 | 623,232 | -1.60(-1.96%) |
Jun 28, 2024 | 82.14 | 83.37 | 81.26 | 81.78 | 1,378,405 | -0.24(-0.29%) |
Jun 27, 2024 | 81.69 | 82.67 | 81.67 | 82.02 | 868,469 | -0.36(-0.44%) |
Jun 26, 2024 | 82.50 | 82.56 | 81.77 | 82.38 | 876,947 | -0.55(-0.66%) |
Jun 25, 2024 | 83.93 | 84.22 | 82.02 | 82.93 | 922,525 | -1.50(-1.78%) |
Jun 24, 2024 | 84.33 | 85.59 | 83.92 | 84.43 | 928,639 | +0.29(+0.34%) |
Jun 21, 2024 | 83.96 | 84.26 | 82.75 | 84.14 | 1,489,231 | +0.22(+0.26%) |
Jun 20, 2024 | 83.89 | 84.54 | 83.49 | 83.92 | 643,949 | -0.30(-0.36%) |
Jun 18, 2024 | 83.54 | 84.65 | 83.20 | 84.22 | 782,078 | +0.54(+0.65%) |
Jun 17, 2024 | 82.16 | 83.70 | 82.16 | 83.68 | 714,824 | +1.22(+1.48%) |
Jun 14, 2024 | 82.60 | 82.89 | 80.99 | 82.46 | 699,616 | -1.21(-1.45%) |
Jun 13, 2024 | 83.34 | 83.83 | 82.32 | 83.67 | 688,048 | +0.08(+0.10%) |
Jun 12, 2024 | 83.63 | 84.30 | 83.11 | 83.59 | 712,021 | +2.00(+2.45%) |
Jun 11, 2024 | 81.20 | 81.64 | 80.37 | 81.59 | 466,619 | +0.11(+0.14%) |
Jun 10, 2024 | 80.71 | 81.53 | 80.59 | 81.48 | 450,331 | +0.40(+0.49%) |
Jun 07, 2024 | 80.51 | 81.37 | 80.23 | 81.08 | 526,251 | +0.20(+0.25%) |
Jun 06, 2024 | 81.92 | 82.41 | 80.38 | 80.88 | 567,593 | -1.20(-1.46%) |
Jun 05, 2024 | 81.37 | 82.35 | 80.66 | 82.08 | 520,276 | +0.83(+1.02%) |
Jun 04, 2024 | 81.94 | 82.18 | 81.07 | 81.25 | 814,169 | -0.95(-1.16%) |
Jun 03, 2024 | 83.52 | 83.75 | 81.23 | 82.20 | 755,282 | -1.44(-1.72%) |
May 31, 2024 | 82.21 | 83.77 | 82.08 | 83.64 | 2,391,474 | +1.58(+1.93%) |
May 30, 2024 | 81.26 | 82.44 | 81.17 | 82.06 | 864,603 | +0.95(+1.17%) |
May 29, 2024 | 81.76 | 82.33 | 80.93 | 81.11 | 1,391,147 | -1.43(-1.73%) |
May 28, 2024 | 84.69 | 84.81 | 82.44 | 82.54 | 872,522 | -2.24(-2.64%) |
May 24, 2024 | 84.35 | 85.00 | 84.19 | 84.78 | 590,060 | +0.71(+0.84%) |
May 23, 2024 | 85.27 | 85.38 | 83.88 | 84.07 | 635,018 | -1.00(-1.18%) |
May 22, 2024 | 85.57 | 86.76 | 84.85 | 85.07 | 791,008 | -0.67(-0.78%) |
May 21, 2024 | 85.43 | 85.90 | 85.04 | 85.74 | 717,078 | -0.07(-0.08%) |
May 20, 2024 | 85.83 | 86.44 | 85.62 | 85.81 | 664,667 | +0.13(+0.15%) |
May 17, 2024 | 85.49 | 85.72 | 84.84 | 85.68 | 634,854 | +0.32(+0.37%) |
May 16, 2024 | 86.50 | 87.21 | 85.36 | 85.36 | 770,739 | -1.41(-1.62%) |
May 15, 2024 | 87.09 | 87.83 | 86.42 | 86.77 | 691,285 | +0.37(+0.43%) |
May 14, 2024 | 86.54 | 86.78 | 86.13 | 86.40 | 508,846 | +0.34(+0.40%) |
May 13, 2024 | 86.70 | 86.92 | 85.99 | 86.06 | 514,633 | -0.32(-0.37%) |
May 10, 2024 | 86.65 | 87.36 | 86.28 | 86.38 | 459,833 | -0.01(-0.01%) |
May 09, 2024 | 85.69 | 86.52 | 85.50 | 86.39 | 674,080 | +0.81(+0.95%) |
May 08, 2024 | 85.23 | 85.71 | 85.03 | 85.58 | 500,170 | +0.36(+0.42%) |
May 07, 2024 | 85.44 | 85.83 | 84.90 | 85.22 | 559,291 | +0.07(+0.08%) |
May 06, 2024 | 84.98 | 85.47 | 84.78 | 85.15 | 567,937 | +0.84(+1.00%) |
May 03, 2024 | 84.48 | 84.88 | 84.03 | 84.31 | 558,240 | +0.76(+0.91%) |
May 02, 2024 | 83.09 | 83.92 | 82.82 | 83.55 | 734,365 | +0.76(+0.92%) |