Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 84.40 | 84.70 | 83.41 | 83.42 | 765,279 | -1.02(-1.21%) |
Jul 05, 2024 | 86.19 | 86.27 | 84.20 | 84.44 | 1,240,639 | -2.53(-2.91%) |
Jul 03, 2024 | 85.56 | 86.98 | 85.24 | 86.97 | 381,478 | +1.55(+1.81%) |
Jul 02, 2024 | 85.47 | 85.89 | 84.85 | 85.42 | 786,640 | -0.04(-0.05%) |
Jul 01, 2024 | 88.01 | 88.17 | 85.19 | 85.46 | 943,157 | -2.45(-2.79%) |
Jun 28, 2024 | 88.44 | 89.28 | 87.33 | 87.91 | 1,027,760 | -0.75(-0.84%) |
Jun 27, 2024 | 88.69 | 89.23 | 87.94 | 88.66 | 1,328,373 | +0.30(+0.34%) |
Jun 26, 2024 | 88.54 | 88.83 | 87.94 | 88.36 | 761,415 | -0.67(-0.75%) |
Jun 25, 2024 | 90.64 | 90.88 | 88.31 | 89.03 | 710,170 | -1.84(-2.02%) |
Jun 24, 2024 | 90.02 | 91.66 | 89.78 | 90.87 | 837,881 | +1.32(+1.47%) |
Jun 21, 2024 | 88.46 | 89.68 | 87.55 | 89.55 | 1,032,088 | +0.87(+0.98%) |
Jun 20, 2024 | 88.31 | 89.29 | 88.15 | 88.68 | 682,099 | +0.46(+0.52%) |
Jun 18, 2024 | 88.44 | 88.72 | 87.53 | 88.22 | 574,582 | -0.04(-0.05%) |
Jun 17, 2024 | 86.20 | 88.65 | 85.92 | 88.26 | 574,410 | +1.90(+2.19%) |
Jun 14, 2024 | 86.38 | 86.95 | 85.57 | 86.37 | 654,515 | -0.94(-1.07%) |
Jun 13, 2024 | 87.41 | 87.72 | 86.67 | 87.31 | 960,519 | -0.40(-0.45%) |
Jun 12, 2024 | 86.71 | 88.12 | 86.32 | 87.70 | 691,667 | +1.90(+2.21%) |
Jun 11, 2024 | 84.95 | 85.86 | 84.55 | 85.81 | 489,613 | +0.27(+0.31%) |
Jun 10, 2024 | 85.06 | 86.31 | 84.59 | 85.54 | 592,001 | -0.04(-0.05%) |
Jun 07, 2024 | 85.03 | 85.78 | 84.56 | 85.58 | 952,156 | +0.45(+0.53%) |
Jun 06, 2024 | 85.69 | 86.08 | 84.81 | 85.13 | 436,915 | -0.90(-1.04%) |
Jun 05, 2024 | 85.22 | 86.09 | 84.51 | 86.03 | 668,312 | +1.16(+1.36%) |
Jun 04, 2024 | 85.50 | 85.66 | 84.34 | 84.87 | 821,771 | -0.63(-0.73%) |
Jun 03, 2024 | 87.30 | 87.64 | 84.69 | 85.50 | 795,024 | -1.62(-1.85%) |
May 31, 2024 | 85.82 | 87.16 | 84.76 | 87.12 | 3,667,546 | +1.48(+1.72%) |
May 30, 2024 | 85.25 | 86.36 | 84.60 | 85.64 | 907,846 | +0.37(+0.43%) |
May 29, 2024 | 85.57 | 85.71 | 84.96 | 85.27 | 827,833 | -0.98(-1.13%) |
May 28, 2024 | 88.87 | 89.19 | 85.89 | 86.25 | 1,092,013 | -2.52(-2.84%) |
May 24, 2024 | 89.54 | 89.78 | 88.45 | 88.77 | 612,560 | -0.25(-0.28%) |
May 23, 2024 | 89.44 | 89.70 | 88.61 | 89.02 | 820,150 | +0.01(+0.01%) |
May 22, 2024 | 89.66 | 90.32 | 88.35 | 89.01 | 725,692 | -0.90(-1.00%) |
May 21, 2024 | 88.77 | 89.91 | 88.32 | 89.91 | 707,826 | +0.57(+0.64%) |
May 20, 2024 | 89.40 | 89.68 | 89.12 | 89.34 | 404,192 | -0.05(-0.06%) |
May 17, 2024 | 89.42 | 89.85 | 89.06 | 89.39 | 596,259 | +0.01(+0.01%) |
May 16, 2024 | 90.71 | 90.71 | 89.23 | 89.38 | 791,343 | -1.48(-1.62%) |
May 15, 2024 | 91.73 | 92.10 | 90.80 | 90.86 | 643,389 | -0.35(-0.38%) |
May 14, 2024 | 92.27 | 92.35 | 90.87 | 91.21 | 670,316 | -0.56(-0.61%) |
May 13, 2024 | 93.03 | 93.10 | 91.53 | 91.76 | 436,220 | -1.05(-1.13%) |
May 10, 2024 | 93.27 | 94.16 | 92.76 | 92.81 | 751,030 | +0.35(+0.38%) |
May 09, 2024 | 92.00 | 93.12 | 91.56 | 92.46 | 777,335 | +0.43(+0.47%) |
May 08, 2024 | 92.96 | 94.13 | 91.57 | 92.03 | 812,071 | -0.87(-0.93%) |
May 07, 2024 | 95.82 | 96.65 | 91.03 | 92.90 | 1,905,281 | -3.14(-3.27%) |
May 06, 2024 | 95.41 | 96.83 | 95.41 | 96.04 | 984,074 | +1.57(+1.66%) |
May 03, 2024 | 95.09 | 95.09 | 93.95 | 94.48 | 655,970 | +0.49(+0.52%) |
May 02, 2024 | 92.76 | 94.01 | 92.07 | 93.99 | 487,574 | +1.32(+1.42%) |