Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 81.43 | 82.78 | 81.25 | 81.62 | 127,382 | +0.13(+0.16%) |
Jul 22, 2024 | 79.26 | 81.69 | 78.98 | 81.49 | 113,134 | +2.35(+2.97%) |
Jul 19, 2024 | 79.70 | 79.71 | 78.72 | 79.14 | 88,915 | -0.28(-0.35%) |
Jul 18, 2024 | 79.08 | 80.85 | 79.00 | 79.42 | 125,880 | -0.33(-0.41%) |
Jul 17, 2024 | 79.99 | 80.88 | 79.32 | 79.75 | 143,080 | -0.52(-0.65%) |
Jul 16, 2024 | 80.23 | 81.14 | 79.00 | 80.27 | 292,294 | +0.93(+1.17%) |
Jul 15, 2024 | 79.10 | 80.58 | 78.67 | 79.34 | 178,378 | +0.71(+0.90%) |
Jul 12, 2024 | 78.82 | 79.85 | 78.23 | 78.63 | 109,404 | +0.63(+0.81%) |
Jul 11, 2024 | 76.86 | 78.11 | 75.88 | 78.00 | 101,974 | +2.13(+2.81%) |
Jul 10, 2024 | 74.62 | 75.94 | 74.33 | 75.87 | 68,559 | +1.43(+1.92%) |
Jul 09, 2024 | 75.54 | 75.54 | 74.28 | 74.44 | 109,265 | -0.70(-0.93%) |
Jul 08, 2024 | 75.68 | 76.29 | 75.04 | 75.14 | 127,821 | +0.10(+0.13%) |
Jul 05, 2024 | 76.41 | 76.49 | 75.03 | 75.04 | 98,599 | -1.64(-2.14%) |
Jul 03, 2024 | 76.90 | 77.01 | 76.09 | 76.68 | 77,698 | -0.26(-0.34%) |
Jul 02, 2024 | 75.29 | 77.24 | 75.29 | 76.94 | 123,817 | +1.96(+2.61%) |
Jul 01, 2024 | 75.46 | 75.78 | 74.11 | 74.98 | 198,818 | -0.33(-0.44%) |
Jun 28, 2024 | 74.03 | 75.72 | 73.60 | 75.31 | 450,892 | +1.81(+2.46%) |
Jun 27, 2024 | 73.13 | 73.63 | 72.36 | 73.50 | 115,125 | +0.89(+1.23%) |
Jun 26, 2024 | 73.00 | 73.56 | 72.44 | 72.61 | 143,511 | -0.71(-0.97%) |
Jun 25, 2024 | 72.79 | 73.73 | 72.63 | 73.32 | 118,988 | +0.32(+0.44%) |
Jun 24, 2024 | 72.34 | 73.40 | 72.34 | 73.00 | 86,305 | +0.85(+1.18%) |
Jun 21, 2024 | 72.05 | 72.22 | 71.19 | 72.15 | 371,864 | +0.03(+0.04%) |
Jun 20, 2024 | 71.18 | 72.55 | 71.00 | 72.12 | 91,374 | +0.62(+0.87%) |
Jun 18, 2024 | 72.03 | 72.07 | 71.16 | 71.50 | 87,521 | -0.31(-0.43%) |
Jun 17, 2024 | 70.14 | 71.96 | 70.07 | 71.81 | 147,934 | +1.51(+2.15%) |
Jun 14, 2024 | 70.11 | 71.16 | 70.10 | 70.30 | 112,491 | -0.69(-0.97%) |
Jun 13, 2024 | 71.51 | 71.51 | 69.65 | 70.99 | 130,473 | -0.95(-1.32%) |
Jun 12, 2024 | 72.12 | 72.83 | 70.93 | 71.94 | 115,289 | +1.14(+1.61%) |
Jun 11, 2024 | 71.30 | 71.53 | 70.12 | 70.80 | 140,617 | -1.17(-1.63%) |
Jun 10, 2024 | 72.84 | 72.84 | 70.51 | 71.97 | 128,746 | -1.56(-2.12%) |
Jun 07, 2024 | 73.83 | 75.25 | 73.31 | 73.53 | 122,779 | -0.63(-0.85%) |
Jun 06, 2024 | 73.34 | 74.35 | 72.73 | 74.16 | 138,202 | +0.65(+0.88%) |
Jun 05, 2024 | 73.06 | 73.64 | 72.11 | 73.51 | 91,279 | +0.61(+0.84%) |
Jun 04, 2024 | 73.76 | 74.25 | 72.87 | 72.90 | 153,486 | -1.54(-2.07%) |
Jun 03, 2024 | 75.34 | 75.34 | 73.82 | 74.44 | 127,810 | -0.63(-0.84%) |
May 31, 2024 | 75.16 | 75.34 | 74.45 | 75.07 | 121,856 | +0.02(+0.03%) |
May 30, 2024 | 75.52 | 75.94 | 74.37 | 75.05 | 94,553 | -0.43(-0.57%) |
May 29, 2024 | 74.89 | 75.75 | 74.45 | 75.48 | 116,394 | +0.04(+0.05%) |
May 28, 2024 | 74.89 | 75.81 | 74.31 | 75.44 | 130,199 | +0.50(+0.67%) |
May 24, 2024 | 74.88 | 75.17 | 74.09 | 74.94 | 84,341 | +0.54(+0.73%) |
May 23, 2024 | 74.52 | 74.92 | 73.32 | 74.40 | 128,320 | -0.20(-0.27%) |
May 22, 2024 | 73.80 | 75.21 | 72.93 | 74.60 | 129,810 | +0.35(+0.47%) |
May 21, 2024 | 73.68 | 75.06 | 73.65 | 74.25 | 104,482 | +0.61(+0.83%) |
May 20, 2024 | 74.99 | 75.17 | 73.45 | 73.64 | 94,179 | -1.67(-2.22%) |
May 17, 2024 | 76.66 | 76.66 | 75.19 | 75.31 | 82,316 | -0.98(-1.28%) |
May 16, 2024 | 75.22 | 76.50 | 75.03 | 76.29 | 111,014 | +1.10(+1.46%) |
May 15, 2024 | 75.36 | 75.69 | 74.36 | 75.19 | 103,427 | +0.15(+0.20%) |
May 14, 2024 | 76.27 | 76.27 | 74.72 | 75.04 | 109,936 | -0.45(-0.60%) |
May 13, 2024 | 77.35 | 77.86 | 75.28 | 75.49 | 128,925 | -1.48(-1.92%) |
May 10, 2024 | 79.10 | 79.25 | 76.72 | 76.97 | 158,283 | -2.21(-2.79%) |
May 09, 2024 | 78.00 | 80.00 | 75.86 | 79.18 | 266,113 | +1.29(+1.66%) |
May 08, 2024 | 76.17 | 77.99 | 76.17 | 77.89 | 159,320 | +1.00(+1.30%) |
May 07, 2024 | 76.55 | 78.31 | 76.17 | 76.89 | 198,015 | +0.18(+0.23%) |
May 06, 2024 | 74.28 | 76.71 | 74.28 | 76.71 | 120,695 | +2.78(+3.76%) |
May 03, 2024 | 74.67 | 74.73 | 73.38 | 73.93 | 80,241 | -0.01(-0.01%) |
May 02, 2024 | 73.79 | 74.14 | 72.98 | 73.94 | 124,943 | +0.86(+1.18%) |