Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 92.71 | 93.82 | 92.46 | 93.11 | 225,103 | +0.59(+0.64%) |
Jul 26, 2024 | 92.86 | 93.06 | 91.86 | 92.52 | 301,125 | +0.87(+0.95%) |
Jul 25, 2024 | 90.50 | 92.42 | 90.50 | 91.65 | 478,810 | +1.32(+1.46%) |
Jul 24, 2024 | 91.27 | 92.29 | 90.32 | 90.33 | 259,141 | -1.44(-1.57%) |
Jul 23, 2024 | 91.27 | 92.17 | 91.19 | 91.77 | 243,015 | +0.45(+0.49%) |
Jul 22, 2024 | 90.22 | 91.71 | 89.47 | 91.32 | 256,751 | +1.34(+1.49%) |
Jul 19, 2024 | 90.93 | 91.25 | 89.29 | 89.98 | 212,422 | -0.74(-0.82%) |
Jul 18, 2024 | 90.71 | 92.22 | 90.28 | 90.72 | 271,147 | -0.59(-0.65%) |
Jul 17, 2024 | 91.36 | 92.69 | 91.25 | 91.31 | 372,906 | -0.56(-0.61%) |
Jul 16, 2024 | 90.11 | 92.48 | 89.86 | 91.87 | 400,360 | +2.55(+2.85%) |
Jul 15, 2024 | 88.03 | 89.78 | 88.02 | 89.32 | 375,321 | +1.60(+1.82%) |
Jul 12, 2024 | 88.14 | 88.68 | 87.67 | 87.72 | 282,589 | +0.42(+0.48%) |
Jul 11, 2024 | 86.75 | 87.61 | 86.05 | 87.30 | 618,280 | +1.99(+2.33%) |
Jul 10, 2024 | 84.56 | 85.36 | 84.56 | 85.31 | 567,495 | +1.23(+1.46%) |
Jul 09, 2024 | 84.75 | 84.99 | 84.08 | 84.08 | 378,766 | -0.63(-0.74%) |
Jul 08, 2024 | 86.03 | 86.51 | 84.55 | 84.71 | 207,789 | -0.61(-0.71%) |
Jul 05, 2024 | 84.92 | 85.39 | 84.74 | 85.32 | 248,960 | +0.07(+0.08%) |
Jul 03, 2024 | 85.78 | 85.78 | 84.99 | 85.25 | 84,976 | -0.25(-0.29%) |
Jul 02, 2024 | 85.18 | 85.89 | 84.98 | 85.50 | 180,828 | +0.61(+0.72%) |
Jul 01, 2024 | 86.03 | 86.03 | 84.40 | 84.89 | 364,053 | -0.81(-0.95%) |
Jun 28, 2024 | 88.24 | 88.24 | 84.67 | 85.70 | 1,114,886 | -1.81(-2.07%) |
Jun 27, 2024 | 88.09 | 88.23 | 87.12 | 87.51 | 220,441 | +0.48(+0.55%) |
Jun 26, 2024 | 87.28 | 87.90 | 86.52 | 87.03 | 299,015 | -0.85(-0.97%) |
Jun 25, 2024 | 88.29 | 88.56 | 87.29 | 87.88 | 213,780 | -0.81(-0.91%) |
Jun 24, 2024 | 88.67 | 89.65 | 88.50 | 88.69 | 346,630 | +0.32(+0.36%) |
Jun 21, 2024 | 87.25 | 88.58 | 86.66 | 88.37 | 543,067 | +1.08(+1.24%) |
Jun 20, 2024 | 86.95 | 87.79 | 86.50 | 87.29 | 178,699 | +0.36(+0.41%) |
Jun 18, 2024 | 87.19 | 87.43 | 86.50 | 86.93 | 235,502 | -0.24(-0.28%) |
Jun 17, 2024 | 85.90 | 87.19 | 85.30 | 87.17 | 263,004 | +0.84(+0.97%) |
Jun 14, 2024 | 85.99 | 86.38 | 84.99 | 86.33 | 256,064 | -0.78(-0.90%) |
Jun 13, 2024 | 87.72 | 87.78 | 86.08 | 87.11 | 204,723 | -0.76(-0.86%) |
Jun 12, 2024 | 86.65 | 88.20 | 86.56 | 87.87 | 279,893 | +3.04(+3.58%) |
Jun 11, 2024 | 84.08 | 85.05 | 83.98 | 84.83 | 211,326 | +0.28(+0.33%) |
Jun 10, 2024 | 84.34 | 85.04 | 84.00 | 84.55 | 450,623 | -0.53(-0.62%) |
Jun 07, 2024 | 85.60 | 85.91 | 85.03 | 85.08 | 179,002 | -1.04(-1.21%) |
Jun 06, 2024 | 86.43 | 87.00 | 85.86 | 86.12 | 239,283 | -0.74(-0.85%) |
Jun 05, 2024 | 87.00 | 87.63 | 86.36 | 86.86 | 274,762 | +0.12(+0.14%) |
Jun 04, 2024 | 86.22 | 87.34 | 86.17 | 86.74 | 366,850 | +0.95(+1.11%) |
Jun 03, 2024 | 86.69 | 86.95 | 84.77 | 85.79 | 483,587 | -0.31(-0.36%) |
May 31, 2024 | 85.29 | 86.17 | 84.83 | 86.10 | 303,639 | +0.94(+1.10%) |
May 30, 2024 | 84.75 | 85.40 | 84.41 | 85.16 | 344,490 | +1.10(+1.31%) |
May 29, 2024 | 83.88 | 84.69 | 83.84 | 84.06 | 451,191 | -0.58(-0.69%) |
May 28, 2024 | 86.21 | 86.22 | 84.59 | 84.64 | 303,441 | -1.32(-1.54%) |
May 24, 2024 | 86.59 | 86.62 | 85.71 | 85.96 | 249,716 | -0.16(-0.19%) |
May 23, 2024 | 85.73 | 86.14 | 84.97 | 86.12 | 390,968 | +0.33(+0.38%) |
May 22, 2024 | 87.10 | 87.36 | 85.12 | 85.79 | 472,866 | -1.36(-1.56%) |
May 21, 2024 | 86.32 | 87.23 | 85.64 | 87.15 | 306,370 | +0.63(+0.73%) |
May 20, 2024 | 86.66 | 86.80 | 85.84 | 86.52 | 252,683 | -0.11(-0.13%) |
May 17, 2024 | 86.98 | 86.98 | 86.10 | 86.63 | 597,791 | -0.50(-0.57%) |
May 16, 2024 | 87.14 | 87.89 | 86.56 | 87.13 | 311,782 | +0.11(+0.13%) |
May 15, 2024 | 86.97 | 87.51 | 86.61 | 87.02 | 251,945 | +0.62(+0.72%) |
May 14, 2024 | 85.71 | 87.19 | 84.86 | 86.40 | 361,875 | +1.43(+1.68%) |
May 13, 2024 | 85.03 | 85.58 | 84.40 | 84.97 | 546,622 | +0.51(+0.60%) |
May 10, 2024 | 83.78 | 85.73 | 82.69 | 84.46 | 676,094 | +1.09(+1.30%) |
May 09, 2024 | 87.31 | 90.33 | 81.69 | 83.38 | 737,288 | -0.45(-0.54%) |
May 08, 2024 | 83.70 | 84.16 | 82.89 | 83.82 | 434,572 | -0.13(-0.15%) |
May 07, 2024 | 84.21 | 85.29 | 83.94 | 83.95 | 476,891 | +0.13(+0.15%) |
May 06, 2024 | 83.10 | 84.13 | 83.10 | 83.82 | 158,966 | +1.31(+1.58%) |
May 03, 2024 | 82.37 | 82.82 | 81.59 | 82.52 | 231,684 | +1.01(+1.23%) |
May 02, 2024 | 80.74 | 81.59 | 80.16 | 81.51 | 174,289 | +1.06(+1.31%) |