Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 88.90 | 90.67 | 88.79 | 90.00 | 946,093 | -0.26(-0.29%) |
Jul 16, 2024 | 89.40 | 90.32 | 89.38 | 90.26 | 1,446,584 | +0.30(+0.33%) |
Jul 15, 2024 | 90.98 | 91.58 | 89.94 | 89.96 | 1,578,168 | -1.78(-1.94%) |
Jul 12, 2024 | 90.80 | 92.58 | 90.70 | 91.74 | 852,975 | +1.20(+1.33%) |
Jul 11, 2024 | 89.78 | 90.80 | 89.64 | 90.54 | 1,282,086 | +1.86(+2.10%) |
Jul 10, 2024 | 88.45 | 88.78 | 87.78 | 88.68 | 1,105,358 | -0.31(-0.35%) |
Jul 09, 2024 | 89.80 | 89.80 | 88.88 | 88.99 | 578,061 | -0.56(-0.63%) |
Jul 08, 2024 | 90.26 | 90.40 | 89.36 | 89.55 | 611,986 | +0.10(+0.11%) |
Jul 05, 2024 | 89.88 | 90.00 | 88.71 | 89.45 | 734,655 | +1.32(+1.50%) |
Jul 03, 2024 | 89.00 | 89.00 | 87.82 | 88.13 | 440,682 | -0.66(-0.74%) |
Jul 02, 2024 | 87.97 | 88.92 | 87.95 | 88.79 | 383,130 | +0.72(+0.82%) |
Jul 01, 2024 | 89.23 | 89.46 | 87.80 | 88.07 | 827,275 | -1.01(-1.13%) |
Jun 28, 2024 | 89.21 | 89.41 | 88.75 | 89.08 | 686,097 | -0.63(-0.70%) |
Jun 27, 2024 | 89.77 | 90.02 | 89.39 | 89.71 | 567,029 | +0.03(+0.03%) |
Jun 26, 2024 | 88.58 | 89.70 | 88.40 | 89.68 | 677,208 | -0.12(-0.13%) |
Jun 25, 2024 | 89.00 | 89.97 | 88.71 | 89.80 | 680,383 | -0.12(-0.13%) |
Jun 24, 2024 | 90.12 | 90.64 | 89.74 | 89.92 | 650,227 | +0.80(+0.90%) |
Jun 21, 2024 | 89.00 | 89.53 | 88.69 | 89.12 | 707,350 | -0.32(-0.36%) |
Jun 20, 2024 | 88.65 | 89.98 | 88.43 | 89.44 | 833,003 | +0.11(+0.12%) |
Jun 18, 2024 | 88.77 | 89.50 | 88.68 | 89.33 | 575,916 | +0.88(+0.99%) |
Jun 17, 2024 | 88.76 | 88.92 | 87.82 | 88.45 | 847,008 | -2.23(-2.46%) |
Jun 14, 2024 | 90.55 | 90.77 | 89.85 | 90.68 | 1,126,519 | -0.67(-0.73%) |
Jun 13, 2024 | 92.24 | 92.29 | 90.94 | 91.35 | 514,235 | -0.91(-0.99%) |
Jun 12, 2024 | 91.77 | 92.65 | 91.62 | 92.26 | 1,220,024 | +1.63(+1.80%) |
Jun 11, 2024 | 90.33 | 90.93 | 89.94 | 90.63 | 581,463 | -0.81(-0.89%) |
Jun 10, 2024 | 90.93 | 91.60 | 90.65 | 91.44 | 443,326 | +0.06(+0.07%) |
Jun 07, 2024 | 91.47 | 92.11 | 91.36 | 91.38 | 870,420 | -0.64(-0.70%) |
Jun 06, 2024 | 91.58 | 92.27 | 91.30 | 92.02 | 1,077,096 | +0.76(+0.83%) |
Jun 05, 2024 | 90.56 | 91.31 | 90.15 | 91.26 | 514,704 | +0.85(+0.94%) |
Jun 04, 2024 | 90.00 | 90.51 | 89.49 | 90.41 | 621,856 | +0.77(+0.86%) |
Jun 03, 2024 | 88.86 | 89.67 | 88.62 | 89.64 | 710,867 | +0.51(+0.57%) |
May 31, 2024 | 88.99 | 89.71 | 88.66 | 89.13 | 1,008,427 | +0.78(+0.88%) |
May 30, 2024 | 88.34 | 88.84 | 88.04 | 88.35 | 854,256 | +0.98(+1.12%) |
May 29, 2024 | 87.70 | 87.90 | 87.11 | 87.37 | 1,046,470 | -0.86(-0.97%) |
May 28, 2024 | 89.68 | 89.80 | 88.11 | 88.23 | 827,744 | -1.20(-1.34%) |
May 24, 2024 | 89.66 | 89.97 | 89.34 | 89.43 | 638,311 | -0.33(-0.37%) |
May 23, 2024 | 91.00 | 91.08 | 89.60 | 89.76 | 807,393 | -0.99(-1.09%) |
May 22, 2024 | 90.43 | 90.90 | 90.10 | 90.75 | 733,015 | +2.05(+2.31%) |
May 21, 2024 | 88.90 | 88.90 | 88.09 | 88.70 | 985,421 | +0.60(+0.68%) |
May 20, 2024 | 88.66 | 89.52 | 87.95 | 88.10 | 666,180 | -0.73(-0.82%) |
May 17, 2024 | 88.22 | 89.07 | 87.86 | 88.83 | 633,656 | -0.23(-0.26%) |
May 16, 2024 | 89.74 | 89.87 | 88.87 | 89.06 | 600,878 | -0.91(-1.01%) |
May 15, 2024 | 89.90 | 90.00 | 89.05 | 89.97 | 1,461,408 | +0.69(+0.77%) |
May 14, 2024 | 88.66 | 89.32 | 87.30 | 89.28 | 2,068,670 | +8.62(+10.69%) |
May 13, 2024 | 81.86 | 82.46 | 80.60 | 80.66 | 1,532,433 | -1.09(-1.33%) |
May 10, 2024 | 80.87 | 81.81 | 80.71 | 81.74 | 1,197,702 | +0.55(+0.68%) |
May 09, 2024 | 80.37 | 81.45 | 80.37 | 81.19 | 673,684 | +1.11(+1.38%) |
May 08, 2024 | 80.30 | 80.52 | 79.37 | 80.09 | 669,937 | -0.62(-0.77%) |
May 07, 2024 | 79.64 | 80.92 | 79.64 | 80.71 | 949,801 | +0.56(+0.70%) |
May 06, 2024 | 79.88 | 80.25 | 79.54 | 80.15 | 613,190 | +0.84(+1.06%) |
May 03, 2024 | 79.32 | 79.82 | 79.10 | 79.31 | 596,646 | +1.15(+1.47%) |
May 02, 2024 | 78.11 | 78.49 | 77.51 | 78.16 | 433,695 | -0.11(-0.14%) |