Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 80.71 | 82.23 | 80.71 | 82.19 | 243,141 | +1.75(+2.18%) |
Jul 15, 2024 | 80.32 | 80.91 | 80.05 | 80.44 | 260,194 | +0.47(+0.59%) |
Jul 12, 2024 | 79.63 | 80.35 | 79.56 | 79.97 | 236,978 | +0.71(+0.90%) |
Jul 11, 2024 | 78.57 | 79.34 | 78.52 | 79.26 | 298,333 | +1.53(+1.97%) |
Jul 10, 2024 | 77.30 | 77.79 | 77.10 | 77.73 | 263,903 | +0.73(+0.95%) |
Jul 09, 2024 | 77.37 | 77.56 | 77.00 | 77.00 | 273,023 | -0.50(-0.65%) |
Jul 08, 2024 | 77.48 | 77.71 | 77.25 | 77.50 | 232,260 | +0.41(+0.53%) |
Jul 05, 2024 | 77.50 | 77.50 | 76.90 | 77.09 | 244,618 | -0.46(-0.59%) |
Jul 03, 2024 | 77.48 | 77.97 | 77.39 | 77.55 | 210,422 | +0.22(+0.28%) |
Jul 02, 2024 | 77.03 | 77.37 | 77.00 | 77.33 | 347,559 | +0.24(+0.31%) |
Jul 01, 2024 | 78.02 | 78.11 | 77.02 | 77.09 | 716,785 | -0.74(-0.95%) |
Jun 28, 2024 | 77.91 | 78.34 | 77.33 | 77.83 | 226,106 | +0.19(+0.24%) |
Jun 27, 2024 | 77.38 | 77.65 | 77.22 | 77.64 | 341,270 | +0.28(+0.36%) |
Jun 26, 2024 | 77.38 | 77.50 | 77.18 | 77.36 | 182,831 | -0.25(-0.32%) |
Jun 25, 2024 | 78.23 | 78.23 | 77.39 | 77.61 | 177,269 | -0.68(-0.87%) |
Jun 24, 2024 | 78.00 | 78.74 | 77.90 | 78.29 | 265,178 | +0.28(+0.36%) |
Jun 21, 2024 | 77.83 | 78.01 | 77.28 | 78.01 | 193,389 | +0.30(+0.38%) |
Jun 20, 2024 | 77.89 | 78.19 | 77.53 | 77.71 | 258,033 | -0.17(-0.22%) |
Jun 18, 2024 | 77.69 | 78.08 | 77.67 | 77.88 | 204,680 | +0.26(+0.33%) |
Jun 17, 2024 | 76.90 | 77.74 | 76.78 | 77.62 | 167,794 | +0.62(+0.80%) |
Jun 14, 2024 | 77.32 | 77.39 | 76.57 | 77.00 | 193,529 | -0.88(-1.13%) |
Jun 13, 2024 | 78.27 | 78.29 | 77.51 | 77.88 | 176,186 | -0.47(-0.60%) |
Jun 12, 2024 | 78.78 | 79.25 | 78.16 | 78.35 | 249,334 | +0.78(+1.00%) |
Jun 11, 2024 | 77.45 | 77.69 | 76.92 | 77.57 | 278,078 | -0.29(-0.37%) |
Jun 10, 2024 | 77.00 | 77.92 | 76.94 | 77.86 | 272,676 | +0.42(+0.54%) |
Jun 07, 2024 | 77.47 | 77.91 | 77.24 | 77.44 | 214,783 | -0.61(-0.78%) |
Jun 06, 2024 | 78.21 | 78.41 | 77.72 | 78.05 | 215,515 | -0.28(-0.36%) |
Jun 05, 2024 | 77.76 | 78.33 | 77.33 | 78.33 | 194,338 | +0.91(+1.17%) |
Jun 04, 2024 | 77.96 | 78.08 | 77.34 | 77.42 | 211,158 | -0.98(-1.25%) |
Jun 03, 2024 | 79.48 | 79.48 | 77.75 | 78.40 | 256,607 | -0.69(-0.87%) |
May 31, 2024 | 78.54 | 79.09 | 77.84 | 79.09 | 173,825 | +0.77(+0.98%) |
May 30, 2024 | 78.19 | 78.59 | 78.01 | 78.32 | 206,017 | +0.32(+0.41%) |
May 29, 2024 | 78.16 | 78.22 | 77.90 | 78.00 | 291,907 | -0.91(-1.15%) |
May 28, 2024 | 79.61 | 79.61 | 78.66 | 78.91 | 168,647 | -0.42(-0.53%) |
May 24, 2024 | 79.05 | 79.48 | 78.86 | 79.33 | 249,509 | +0.72(+0.91%) |
May 23, 2024 | 79.95 | 79.95 | 78.41 | 78.61 | 235,788 | -0.98(-1.23%) |
May 22, 2024 | 79.94 | 80.10 | 79.30 | 79.59 | 173,475 | -0.49(-0.61%) |
May 21, 2024 | 80.04 | 80.19 | 79.94 | 80.07 | 662,236 | -0.20(-0.25%) |
May 20, 2024 | 80.27 | 80.54 | 80.12 | 80.27 | 217,728 | +0.06(+0.07%) |
May 17, 2024 | 80.17 | 80.29 | 79.97 | 80.21 | 277,299 | +0.06(+0.07%) |
May 16, 2024 | 80.82 | 80.86 | 80.15 | 80.15 | 217,305 | -0.77(-0.95%) |
May 15, 2024 | 80.80 | 80.93 | 80.49 | 80.92 | 274,260 | +0.79(+0.98%) |
May 14, 2024 | 80.02 | 80.29 | 79.76 | 80.13 | 197,566 | +0.62(+0.78%) |
May 13, 2024 | 79.88 | 80.09 | 79.44 | 79.52 | 246,943 | +0.00(+0.00%) |
May 10, 2024 | 79.90 | 79.93 | 79.32 | 79.52 | 234,768 | -0.04(-0.05%) |
May 09, 2024 | 78.79 | 79.58 | 78.77 | 79.56 | 235,060 | +0.82(+1.04%) |
May 08, 2024 | 78.46 | 78.82 | 78.46 | 78.74 | 213,222 | -0.19(-0.24%) |
May 07, 2024 | 78.91 | 79.35 | 78.85 | 78.93 | 317,603 | +0.10(+0.13%) |
May 06, 2024 | 78.38 | 78.84 | 78.28 | 78.83 | 302,196 | +1.06(+1.36%) |
May 03, 2024 | 78.11 | 78.38 | 77.58 | 77.77 | 1,152,239 | +0.70(+0.91%) |
May 02, 2024 | 76.97 | 77.22 | 76.01 | 77.07 | 426,233 | +0.87(+1.14%) |