Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 82.50 | 84.25 | 80.90 | 83.92 | 0 | +2.31(+2.83%) |
Jul 12, 2024 | 82.32 | 82.32 | 72.07 | 81.61 | 0 | -2.88(-3.41%) |
Jul 11, 2024 | 82.58 | 86.96 | 82.39 | 84.49 | 0 | +1.18(+1.42%) |
Jul 10, 2024 | 82.59 | 83.83 | 81.37 | 83.31 | 0 | +4.72(+6.01%) |
Jul 09, 2024 | 78.36 | 79.24 | 77.56 | 78.59 | 0 | +0.01(+0.01%) |
Jul 08, 2024 | 79.88 | 80.11 | 78.19 | 78.58 | 0 | -0.22(-0.28%) |
Jul 05, 2024 | 77.77 | 79.07 | 77.60 | 78.80 | 0 | +0.73(+0.94%) |
Jul 03, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 0 | +0.83(+1.07%) |
Jul 02, 2024 | 76.86 | 78.92 | 75.30 | 77.24 | 0 | +1.19(+1.56%) |
Jul 01, 2024 | 80.87 | 80.96 | 75.82 | 76.05 | 0 | -3.43(-4.32%) |
Jun 28, 2024 | 80.13 | 80.13 | 76.65 | 79.48 | 0 | -0.01(-0.01%) |
Jun 27, 2024 | 82.38 | 82.54 | 79.22 | 79.49 | 0 | -1.97(-2.42%) |
Jun 26, 2024 | 83.29 | 83.55 | 80.54 | 81.46 | 0 | -1.41(-1.70%) |
Jun 25, 2024 | 84.28 | 85.15 | 80.38 | 82.87 | 0 | -1.93(-2.28%) |
Jun 24, 2024 | 86.04 | 86.23 | 83.21 | 84.80 | 0 | +1.49(+1.79%) |
Jun 21, 2024 | 86.03 | 87.31 | 81.69 | 83.31 | 0 | -2.45(-2.86%) |
Jun 20, 2024 | 79.89 | 86.59 | 79.76 | 85.76 | 0 | +5.13(+6.36%) |
Jun 18, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 0 | -2.98(-3.56%) |
Jun 17, 2024 | 85.20 | 85.42 | 82.25 | 83.61 | 0 | -0.11(-0.13%) |
Jun 14, 2024 | 82.82 | 84.49 | 80.74 | 83.72 | 0 | +5.52(+7.06%) |
Jun 13, 2024 | 77.68 | 80.28 | 76.74 | 78.20 | 0 | +0.63(+0.81%) |
Jun 12, 2024 | 78.51 | 78.83 | 68.09 | 77.57 | 0 | -2.45(-3.06%) |
Jun 11, 2024 | 82.52 | 84.03 | 79.62 | 80.02 | 0 | +1.04(+1.32%) |
Jun 10, 2024 | 80.49 | 80.63 | 78.77 | 78.98 | 0 | +2.33(+3.04%) |
Jun 07, 2024 | 78.39 | 78.77 | 75.52 | 76.65 | 0 | -1.27(-1.63%) |
Jun 06, 2024 | 75.61 | 79.50 | 75.31 | 77.92 | 0 | +2.67(+3.55%) |
Jun 05, 2024 | 77.21 | 78.13 | 74.82 | 75.25 | 0 | -2.42(-3.12%) |
Jun 04, 2024 | 81.01 | 81.73 | 77.66 | 77.67 | 0 | -1.13(-1.43%) |
Jun 03, 2024 | 80.05 | 82.85 | 78.41 | 78.80 | 0 | +0.53(+0.68%) |
May 31, 2024 | 81.33 | 85.16 | 78.26 | 78.27 | 0 | -5.15(-6.17%) |
May 30, 2024 | 83.91 | 84.34 | 79.95 | 83.42 | 0 | -0.38(-0.45%) |
May 29, 2024 | 85.23 | 85.93 | 81.97 | 83.80 | 0 | +2.37(+2.91%) |
May 28, 2024 | 82.14 | 84.33 | 81.25 | 81.43 | 0 | +2.34(+2.96%) |
May 24, 2024 | 84.39 | 79.09 | 79.09 | 79.09 | 0 | -5.56(-6.57%) |
May 23, 2024 | 78.46 | 89.63 | 77.82 | 84.65 | 0 | +4.55(+5.68%) |
May 22, 2024 | 78.66 | 85.97 | 76.23 | 80.10 | 0 | +2.48(+3.20%) |
May 21, 2024 | 80.22 | 80.65 | 77.03 | 77.62 | 0 | -1.82(-2.29%) |
May 20, 2024 | 80.37 | 80.57 | 79.07 | 79.44 | 0 | +1.01(+1.29%) |
May 17, 2024 | 77.22 | 79.33 | 77.16 | 78.43 | 0 | +0.70(+0.90%) |
May 16, 2024 | 76.73 | 78.12 | 75.18 | 77.73 | 0 | +1.42(+1.86%) |
May 15, 2024 | 76.58 | 77.23 | 74.86 | 76.31 | 0 | -1.34(-1.73%) |
May 14, 2024 | 77.75 | 79.14 | 77.59 | 77.65 | 0 | +0.09(+0.12%) |
May 13, 2024 | 76.39 | 77.94 | 74.66 | 77.56 | 0 | +4.30(+5.87%) |
May 10, 2024 | 73.96 | 74.79 | 72.88 | 73.26 | 0 | -0.51(-0.69%) |
May 09, 2024 | 74.60 | 75.28 | 73.65 | 73.77 | 0 | -0.74(-0.99%) |
May 08, 2024 | 74.35 | 75.50 | 74.02 | 74.51 | 0 | -0.02(-0.03%) |
May 07, 2024 | 73.39 | 75.32 | 73.17 | 74.53 | 0 | +1.07(+1.46%) |
May 06, 2024 | 75.27 | 75.27 | 73.30 | 73.46 | 0 | -1.11(-1.49%) |
May 03, 2024 | 75.46 | 76.79 | 74.36 | 74.57 | 0 | -4.02(-5.12%) |
May 02, 2024 | 80.30 | 83.81 | 78.37 | 78.59 | 0 | -3.43(-4.18%) |