Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 76.25 | 77.00 | 74.27 | 75.14 | 345,194 | -1.56(-2.03%) |
Jul 18, 2024 | 75.05 | 77.39 | 72.21 | 76.70 | 891,816 | +1.20(+1.59%) |
Jul 17, 2024 | 78.12 | 78.50 | 75.27 | 75.50 | 684,983 | -4.14(-5.20%) |
Jul 16, 2024 | 80.45 | 80.45 | 78.59 | 79.64 | 284,674 | -0.18(-0.23%) |
Jul 15, 2024 | 81.11 | 81.39 | 79.64 | 79.82 | 123,329 | -0.87(-1.08%) |
Jul 12, 2024 | 80.61 | 82.64 | 80.44 | 80.69 | 150,085 | +0.61(+0.76%) |
Jul 11, 2024 | 80.17 | 81.38 | 79.21 | 80.08 | 242,137 | -0.49(-0.61%) |
Jul 10, 2024 | 80.00 | 81.62 | 79.85 | 80.57 | 158,542 | +0.80(+1.00%) |
Jul 09, 2024 | 82.90 | 83.42 | 79.44 | 79.77 | 672,724 | -3.99(-4.76%) |
Jul 08, 2024 | 83.60 | 85.00 | 83.22 | 83.76 | 611,736 | +1.08(+1.31%) |
Jul 05, 2024 | 82.03 | 83.00 | 81.40 | 82.68 | 111,151 | +1.14(+1.40%) |
Jul 03, 2024 | 81.01 | 82.22 | 80.77 | 81.54 | 73,598 | +0.53(+0.65%) |
Jul 02, 2024 | 79.35 | 81.42 | 79.35 | 81.01 | 163,759 | +1.14(+1.43%) |
Jul 01, 2024 | 81.00 | 81.01 | 78.88 | 79.87 | 219,189 | -1.12(-1.38%) |
Jun 28, 2024 | 80.35 | 81.61 | 80.02 | 80.99 | 206,040 | +0.68(+0.85%) |
Jun 27, 2024 | 80.09 | 80.49 | 79.17 | 80.31 | 128,293 | +0.22(+0.27%) |
Jun 26, 2024 | 79.88 | 80.82 | 78.69 | 80.09 | 394,637 | -0.44(-0.55%) |
Jun 25, 2024 | 78.58 | 80.55 | 78.58 | 80.53 | 189,750 | +1.82(+2.31%) |
Jun 24, 2024 | 81.50 | 82.03 | 78.62 | 78.71 | 469,581 | -3.78(-4.58%) |
Jun 21, 2024 | 83.05 | 83.63 | 80.80 | 82.49 | 475,920 | -0.78(-0.94%) |
Jun 20, 2024 | 85.00 | 85.87 | 82.04 | 83.27 | 469,216 | -1.61(-1.90%) |
Jun 18, 2024 | 83.66 | 85.50 | 82.85 | 84.88 | 388,681 | +1.60(+1.92%) |
Jun 17, 2024 | 83.00 | 85.40 | 82.48 | 83.28 | 624,295 | +0.57(+0.69%) |
Jun 14, 2024 | 82.23 | 83.17 | 81.60 | 82.71 | 613,864 | +0.81(+0.99%) |
Jun 13, 2024 | 83.52 | 83.61 | 81.70 | 81.90 | 417,583 | -0.22(-0.27%) |
Jun 12, 2024 | 83.53 | 84.29 | 81.61 | 82.12 | 643,091 | -1.08(-1.30%) |
Jun 11, 2024 | 84.73 | 84.73 | 81.87 | 83.20 | 501,390 | -1.18(-1.40%) |
Jun 10, 2024 | 82.55 | 84.75 | 82.23 | 84.38 | 263,426 | +1.84(+2.23%) |
Jun 07, 2024 | 83.46 | 84.31 | 82.39 | 82.54 | 396,101 | -1.18(-1.41%) |
Jun 06, 2024 | 80.00 | 84.41 | 79.50 | 83.72 | 613,512 | +3.77(+4.72%) |
Jun 05, 2024 | 77.75 | 80.12 | 77.13 | 79.95 | 377,008 | +2.19(+2.82%) |
Jun 04, 2024 | 77.25 | 78.50 | 77.01 | 77.76 | 279,720 | -0.67(-0.85%) |
Jun 03, 2024 | 79.01 | 79.02 | 77.33 | 78.43 | 158,439 | +0.34(+0.44%) |
May 31, 2024 | 78.00 | 78.50 | 76.80 | 78.09 | 320,071 | -0.07(-0.09%) |
May 30, 2024 | 76.26 | 78.31 | 75.69 | 78.16 | 272,360 | +1.69(+2.21%) |
May 29, 2024 | 77.10 | 77.50 | 76.00 | 76.47 | 173,921 | -0.75(-0.97%) |
May 28, 2024 | 78.70 | 79.25 | 77.04 | 77.22 | 206,278 | -1.47(-1.87%) |
May 24, 2024 | 78.06 | 79.14 | 77.53 | 78.69 | 239,598 | +0.51(+0.65%) |
May 23, 2024 | 81.59 | 81.97 | 77.61 | 78.18 | 235,998 | -2.13(-2.65%) |
May 22, 2024 | 79.48 | 81.41 | 79.05 | 80.31 | 683,964 | +1.78(+2.27%) |
May 21, 2024 | 77.61 | 78.79 | 77.61 | 78.53 | 211,112 | +0.40(+0.51%) |
May 20, 2024 | 77.50 | 80.31 | 77.50 | 78.13 | 250,962 | +0.74(+0.96%) |
May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 174,283 | +0.08(+0.10%) |
May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 412,128 | +1.31(+1.72%) |
May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 421,638 | +1.11(+1.48%) |
May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 256,816 | -0.24(-0.32%) |
May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 364,823 | -1.08(-1.42%) |
May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 472,287 | -0.69(-0.90%) |
May 09, 2024 | 78.72 | 78.72 | 76.67 | 76.90 | 345,979 | -1.82(-2.31%) |
May 08, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 317,729 | -0.02(-0.03%) |
May 07, 2024 | 78.48 | 79.96 | 77.94 | 78.74 | 485,443 | +0.66(+0.84%) |
May 06, 2024 | 77.56 | 80.26 | 76.53 | 78.08 | 1,008,042 | +4.60(+6.25%) |
May 03, 2024 | 78.32 | 81.09 | 72.33 | 73.49 | 1,207,762 | +0.55(+0.76%) |
May 02, 2024 | 72.03 | 73.19 | 71.42 | 72.94 | 424,290 | +1.69(+2.37%) |