Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 84.68 | 84.68 | 82.84 | 83.50 | 278,530 | -1.28(-1.51%) |
Jul 18, 2024 | 85.91 | 88.58 | 84.65 | 84.78 | 332,565 | -2.13(-2.45%) |
Jul 17, 2024 | 87.46 | 88.54 | 86.79 | 86.91 | 609,615 | -0.98(-1.12%) |
Jul 16, 2024 | 84.99 | 87.95 | 84.67 | 87.89 | 478,129 | +3.44(+4.07%) |
Jul 15, 2024 | 83.60 | 85.21 | 83.60 | 84.45 | 361,510 | +1.08(+1.30%) |
Jul 12, 2024 | 83.00 | 84.25 | 82.01 | 83.37 | 391,151 | +1.41(+1.72%) |
Jul 11, 2024 | 80.66 | 82.96 | 80.30 | 81.96 | 561,663 | +2.31(+2.90%) |
Jul 10, 2024 | 79.13 | 79.82 | 78.87 | 79.65 | 296,633 | +0.75(+0.95%) |
Jul 09, 2024 | 79.33 | 79.73 | 78.52 | 78.90 | 355,181 | -0.58(-0.73%) |
Jul 08, 2024 | 79.34 | 79.85 | 78.85 | 79.48 | 677,806 | +0.67(+0.85%) |
Jul 05, 2024 | 79.67 | 79.82 | 78.50 | 78.81 | 937,379 | -1.10(-1.38%) |
Jul 03, 2024 | 79.86 | 80.50 | 79.26 | 79.91 | 311,476 | +0.37(+0.47%) |
Jul 02, 2024 | 79.06 | 79.74 | 78.62 | 79.54 | 682,054 | +0.54(+0.68%) |
Jul 01, 2024 | 80.56 | 80.76 | 78.97 | 79.00 | 425,792 | -1.13(-1.41%) |
Jun 28, 2024 | 80.12 | 81.34 | 79.64 | 80.13 | 666,432 | +0.21(+0.26%) |
Jun 27, 2024 | 80.03 | 80.31 | 79.33 | 79.92 | 435,166 | -0.12(-0.15%) |
Jun 26, 2024 | 80.07 | 80.48 | 79.12 | 80.04 | 438,082 | -0.47(-0.58%) |
Jun 25, 2024 | 81.94 | 82.00 | 80.05 | 80.51 | 461,678 | -1.88(-2.28%) |
Jun 24, 2024 | 82.05 | 83.16 | 81.73 | 82.39 | 292,530 | +0.53(+0.65%) |
Jun 21, 2024 | 81.48 | 82.21 | 81.01 | 81.86 | 511,681 | +0.22(+0.27%) |
Jun 20, 2024 | 82.09 | 82.99 | 81.63 | 81.64 | 353,474 | -0.71(-0.86%) |
Jun 18, 2024 | 81.57 | 82.43 | 81.20 | 82.35 | 407,361 | +0.43(+0.52%) |
Jun 17, 2024 | 80.54 | 82.12 | 79.83 | 81.92 | 323,215 | +1.27(+1.57%) |
Jun 14, 2024 | 82.14 | 82.14 | 79.55 | 80.65 | 706,952 | -2.97(-3.55%) |
Jun 13, 2024 | 83.86 | 84.16 | 82.50 | 83.62 | 276,877 | -0.71(-0.84%) |
Jun 12, 2024 | 84.56 | 86.18 | 84.08 | 84.33 | 256,546 | +1.43(+1.72%) |
Jun 11, 2024 | 82.57 | 83.39 | 81.98 | 82.90 | 347,677 | -0.70(-0.84%) |
Jun 10, 2024 | 82.81 | 84.61 | 82.81 | 83.60 | 357,632 | +0.03(+0.04%) |
Jun 07, 2024 | 83.21 | 84.07 | 82.99 | 83.57 | 239,762 | -0.17(-0.20%) |
Jun 06, 2024 | 84.57 | 84.77 | 83.28 | 83.74 | 273,141 | -1.08(-1.27%) |
Jun 05, 2024 | 84.10 | 85.10 | 83.80 | 84.82 | 296,728 | +1.09(+1.30%) |
Jun 04, 2024 | 85.01 | 85.64 | 83.40 | 83.73 | 359,972 | -1.79(-2.09%) |
Jun 03, 2024 | 87.56 | 87.56 | 84.83 | 85.52 | 442,426 | -1.37(-1.58%) |
May 31, 2024 | 86.78 | 87.22 | 85.27 | 86.89 | 483,220 | +0.46(+0.53%) |
May 30, 2024 | 84.21 | 86.67 | 84.21 | 86.43 | 402,413 | +2.40(+2.86%) |
May 29, 2024 | 84.88 | 85.40 | 83.88 | 84.03 | 297,165 | -1.61(-1.88%) |
May 28, 2024 | 87.48 | 87.63 | 85.41 | 85.64 | 490,707 | -1.44(-1.65%) |
May 24, 2024 | 88.32 | 88.54 | 86.66 | 87.08 | 551,854 | -0.87(-0.99%) |
May 23, 2024 | 90.94 | 90.94 | 86.88 | 87.95 | 610,556 | -2.45(-2.71%) |
May 22, 2024 | 91.58 | 91.77 | 89.95 | 90.40 | 226,049 | -1.41(-1.54%) |
May 21, 2024 | 91.50 | 91.97 | 91.18 | 91.81 | 266,879 | -0.01(-0.01%) |
May 20, 2024 | 90.89 | 92.34 | 90.65 | 91.82 | 335,342 | +1.19(+1.31%) |
May 17, 2024 | 90.91 | 91.01 | 90.04 | 90.63 | 306,453 | -0.16(-0.18%) |
May 16, 2024 | 92.46 | 93.04 | 90.73 | 90.79 | 386,727 | -2.31(-2.48%) |
May 15, 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 375,352 | +0.71(+0.77%) |
May 14, 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 428,049 | +1.02(+1.12%) |
May 13, 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 285,533 | -0.02(-0.02%) |
May 10, 2024 | 91.45 | 91.97 | 90.98 | 91.39 | 360,404 | +0.40(+0.44%) |
May 09, 2024 | 89.41 | 91.09 | 89.38 | 90.99 | 439,679 | +1.50(+1.68%) |
May 08, 2024 | 88.85 | 89.69 | 88.77 | 89.49 | 395,316 | -0.19(-0.21%) |
May 07, 2024 | 88.92 | 90.91 | 88.88 | 89.68 | 546,308 | +0.35(+0.39%) |
May 06, 2024 | 90.24 | 90.66 | 89.07 | 89.33 | 488,964 | +0.17(+0.19%) |
May 03, 2024 | 90.14 | 90.33 | 88.55 | 89.16 | 410,501 | +0.32(+0.36%) |
May 02, 2024 | 87.80 | 89.04 | 86.88 | 88.84 | 604,494 | +1.67(+1.92%) |