Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 85.12 | 85.89 | 85.12 | 85.45 | 344,517 | +0.63(+0.74%) |
Jul 11, 2024 | 84.38 | 84.94 | 84.38 | 84.82 | 348,556 | +0.42(+0.50%) |
Jul 10, 2024 | 83.76 | 84.44 | 83.76 | 84.40 | 325,984 | +0.67(+0.80%) |
Jul 09, 2024 | 83.89 | 84.04 | 83.66 | 83.73 | 336,395 | -0.19(-0.23%) |
Jul 08, 2024 | 83.97 | 84.21 | 83.74 | 83.92 | 788,824 | -0.08(-0.10%) |
Jul 05, 2024 | 83.62 | 84.03 | 83.28 | 84.00 | 204,200 | +0.37(+0.44%) |
Jul 03, 2024 | 83.85 | 83.88 | 83.50 | 83.63 | 217,346 | -0.23(-0.27%) |
Jul 02, 2024 | 83.53 | 83.86 | 83.37 | 83.86 | 264,299 | +0.28(+0.34%) |
Jul 01, 2024 | 84.27 | 84.50 | 83.38 | 83.58 | 280,208 | -0.46(-0.55%) |
Jun 28, 2024 | 84.36 | 84.56 | 83.80 | 84.04 | 413,275 | -0.15(-0.18%) |
Jun 27, 2024 | 84.37 | 84.41 | 83.90 | 84.19 | 265,275 | -0.23(-0.27%) |
Jun 26, 2024 | 84.50 | 84.61 | 84.19 | 84.42 | 352,665 | -0.43(-0.51%) |
Jun 25, 2024 | 85.29 | 85.34 | 84.57 | 84.84 | 329,998 | -0.45(-0.53%) |
Jun 24, 2024 | 85.07 | 85.82 | 84.95 | 85.29 | 276,739 | +0.48(+0.56%) |
Jun 21, 2024 | 84.78 | 84.97 | 84.66 | 84.81 | 292,196 | +0.00(+0.00%) |
Jun 20, 2024 | 84.59 | 84.91 | 84.45 | 84.81 | 485,944 | +0.22(+0.26%) |
Jun 18, 2024 | 84.43 | 84.62 | 84.27 | 84.60 | 382,371 | +0.25(+0.30%) |
Jun 17, 2024 | 83.33 | 84.43 | 83.21 | 84.35 | 271,870 | +0.87(+1.04%) |
Jun 14, 2024 | 83.41 | 83.48 | 82.91 | 83.48 | 352,805 | -0.19(-0.23%) |
Jun 13, 2024 | 83.56 | 83.76 | 83.10 | 83.67 | 572,365 | -0.03(-0.04%) |
Jun 12, 2024 | 84.19 | 84.19 | 83.52 | 83.70 | 367,870 | -0.02(-0.02%) |
Jun 11, 2024 | 83.49 | 83.72 | 83.15 | 83.72 | 444,492 | -0.07(-0.08%) |
Jun 10, 2024 | 83.79 | 83.79 | 83.31 | 83.79 | 242,818 | -0.06(-0.07%) |
Jun 07, 2024 | 83.85 | 84.35 | 83.68 | 83.85 | 247,713 | -0.01(-0.01%) |
Jun 06, 2024 | 83.79 | 84.06 | 83.63 | 83.86 | 246,024 | +0.08(+0.10%) |
Jun 05, 2024 | 83.50 | 83.79 | 82.97 | 83.78 | 231,555 | +0.41(+0.49%) |
Jun 04, 2024 | 82.97 | 83.56 | 82.91 | 83.37 | 227,348 | +0.29(+0.35%) |
Jun 03, 2024 | 83.21 | 83.32 | 82.55 | 83.08 | 293,230 | -0.23(-0.28%) |
May 31, 2024 | 82.26 | 83.36 | 82.05 | 83.31 | 205,336 | +1.17(+1.42%) |
May 30, 2024 | 81.80 | 82.32 | 81.80 | 82.14 | 305,349 | +0.36(+0.44%) |
May 29, 2024 | 81.92 | 82.05 | 81.75 | 81.78 | 290,399 | -0.71(-0.86%) |
May 28, 2024 | 83.32 | 83.32 | 82.28 | 82.49 | 337,233 | -0.96(-1.15%) |
May 24, 2024 | 83.49 | 83.76 | 83.39 | 83.45 | 263,123 | +0.23(+0.28%) |
May 23, 2024 | 84.05 | 84.05 | 83.18 | 83.22 | 205,405 | -0.89(-1.05%) |
May 22, 2024 | 84.07 | 84.35 | 83.94 | 84.11 | 268,245 | +0.08(+0.09%) |
May 21, 2024 | 83.99 | 84.08 | 83.80 | 84.03 | 228,105 | +0.01(+0.01%) |
May 20, 2024 | 84.39 | 84.39 | 83.94 | 84.02 | 157,104 | -0.44(-0.52%) |
May 17, 2024 | 84.37 | 84.46 | 84.07 | 84.46 | 272,114 | +0.17(+0.20%) |
May 16, 2024 | 84.38 | 84.47 | 84.22 | 84.29 | 241,191 | +0.21(+0.25%) |
May 15, 2024 | 83.88 | 84.17 | 83.72 | 84.08 | 280,755 | +0.51(+0.61%) |
May 14, 2024 | 83.82 | 83.82 | 83.19 | 83.57 | 238,056 | -0.10(-0.12%) |
May 13, 2024 | 83.95 | 84.08 | 83.61 | 83.67 | 342,883 | -0.05(-0.06%) |
May 10, 2024 | 83.62 | 83.81 | 83.60 | 83.72 | 353,138 | +0.23(+0.27%) |
May 09, 2024 | 82.84 | 83.49 | 82.84 | 83.49 | 278,633 | +0.63(+0.76%) |
May 08, 2024 | 82.91 | 83.01 | 82.78 | 82.86 | 351,622 | -0.11(-0.13%) |
May 07, 2024 | 82.71 | 82.99 | 82.71 | 82.97 | 210,438 | +0.56(+0.68%) |
May 06, 2024 | 82.46 | 82.52 | 82.02 | 82.41 | 397,291 | +0.35(+0.43%) |
May 03, 2024 | 82.00 | 82.18 | 81.56 | 82.06 | 360,080 | +0.59(+0.72%) |
May 02, 2024 | 81.43 | 81.63 | 80.89 | 81.48 | 243,355 | +0.27(+0.33%) |