Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 77.83 | 77.83 | 75.96 | 76.57 | 3,032,376 | -1.22(-1.57%) |
Jul 26, 2024 | 77.43 | 78.75 | 76.49 | 77.79 | 3,768,997 | +0.39(+0.50%) |
Jul 25, 2024 | 77.79 | 78.32 | 77.26 | 77.40 | 1,840,790 | -0.26(-0.33%) |
Jul 24, 2024 | 80.23 | 80.62 | 77.59 | 77.66 | 1,848,752 | -2.31(-2.89%) |
Jul 23, 2024 | 80.79 | 80.98 | 78.95 | 79.97 | 2,007,000 | -1.39(-1.71%) |
Jul 22, 2024 | 81.02 | 81.64 | 80.54 | 81.36 | 1,493,591 | +0.35(+0.43%) |
Jul 19, 2024 | 80.99 | 81.24 | 79.84 | 81.01 | 1,556,022 | -0.33(-0.41%) |
Jul 18, 2024 | 82.84 | 83.00 | 81.21 | 81.34 | 1,503,287 | -0.71(-0.87%) |
Jul 17, 2024 | 83.01 | 84.25 | 81.93 | 82.05 | 2,550,164 | -0.78(-0.94%) |
Jul 16, 2024 | 83.70 | 83.76 | 82.66 | 82.83 | 1,877,409 | -0.94(-1.12%) |
Jul 15, 2024 | 83.58 | 84.25 | 83.03 | 83.77 | 1,285,244 | +0.29(+0.35%) |
Jul 12, 2024 | 84.28 | 84.39 | 83.27 | 83.48 | 1,575,673 | +0.00(+0.00%) |
Jul 11, 2024 | 83.56 | 84.13 | 82.76 | 83.48 | 1,472,005 | +0.46(+0.55%) |
Jul 10, 2024 | 82.51 | 83.12 | 81.95 | 83.02 | 1,201,629 | +0.48(+0.58%) |
Jul 09, 2024 | 82.45 | 82.81 | 81.75 | 82.54 | 1,776,883 | -0.06(-0.07%) |
Jul 08, 2024 | 82.42 | 83.25 | 81.95 | 82.60 | 1,158,580 | +0.29(+0.35%) |
Jul 05, 2024 | 83.31 | 83.66 | 81.80 | 82.31 | 1,995,877 | -1.32(-1.58%) |
Jul 03, 2024 | 83.05 | 84.09 | 82.98 | 83.63 | 792,760 | +0.61(+0.73%) |
Jul 02, 2024 | 82.67 | 83.62 | 82.18 | 83.02 | 1,558,632 | +0.52(+0.63%) |
Jul 01, 2024 | 82.19 | 82.93 | 81.43 | 82.50 | 1,468,513 | +0.31(+0.38%) |
Jun 28, 2024 | 83.14 | 83.31 | 81.75 | 82.19 | 1,814,832 | -0.13(-0.16%) |
Jun 27, 2024 | 83.05 | 83.46 | 82.00 | 82.32 | 1,469,732 | -0.42(-0.51%) |
Jun 26, 2024 | 83.40 | 83.55 | 82.31 | 82.74 | 1,441,325 | -0.88(-1.05%) |
Jun 25, 2024 | 84.52 | 84.52 | 83.14 | 83.62 | 1,418,479 | -1.16(-1.37%) |
Jun 24, 2024 | 83.05 | 85.33 | 82.88 | 84.78 | 1,973,742 | +2.36(+2.86%) |
Jun 21, 2024 | 84.00 | 84.21 | 82.27 | 82.42 | 4,871,949 | -1.52(-1.82%) |
Jun 20, 2024 | 83.68 | 84.64 | 83.25 | 83.94 | 1,296,943 | -0.01(-0.01%) |
Jun 18, 2024 | 84.94 | 85.18 | 83.85 | 83.95 | 1,480,270 | -0.68(-0.80%) |
Jun 17, 2024 | 85.43 | 86.14 | 84.19 | 84.63 | 1,494,425 | -0.51(-0.60%) |
Jun 14, 2024 | 85.62 | 85.93 | 84.99 | 85.14 | 1,484,184 | -0.91(-1.06%) |
Jun 13, 2024 | 86.64 | 87.19 | 85.30 | 86.05 | 1,023,054 | -1.12(-1.28%) |
Jun 12, 2024 | 89.32 | 89.56 | 86.98 | 87.17 | 1,168,870 | -1.54(-1.74%) |
Jun 11, 2024 | 88.50 | 89.50 | 87.93 | 88.71 | 1,028,113 | -0.23(-0.26%) |
Jun 10, 2024 | 88.29 | 89.70 | 88.12 | 88.94 | 1,048,670 | +0.65(+0.74%) |
Jun 07, 2024 | 87.62 | 88.54 | 87.49 | 88.29 | 1,036,583 | -0.02(-0.02%) |
Jun 06, 2024 | 88.75 | 89.10 | 88.00 | 88.31 | 1,152,174 | -0.49(-0.55%) |
Jun 05, 2024 | 88.69 | 89.19 | 87.84 | 88.80 | 1,359,223 | +0.24(+0.27%) |
Jun 04, 2024 | 90.56 | 90.75 | 87.88 | 88.56 | 2,748,813 | -2.42(-2.67%) |
Jun 03, 2024 | 91.47 | 92.08 | 89.79 | 90.98 | 2,051,618 | +0.05(+0.06%) |
May 31, 2024 | 90.33 | 91.65 | 89.67 | 90.93 | 1,653,280 | +1.02(+1.13%) |
May 30, 2024 | 89.62 | 90.66 | 89.43 | 89.91 | 1,302,618 | +0.58(+0.65%) |
May 29, 2024 | 89.77 | 89.81 | 88.83 | 89.33 | 957,945 | -1.16(-1.28%) |
May 28, 2024 | 90.21 | 90.89 | 89.67 | 90.49 | 1,283,818 | +0.77(+0.86%) |
May 24, 2024 | 89.68 | 90.22 | 89.04 | 89.72 | 934,659 | +0.61(+0.68%) |
May 23, 2024 | 90.35 | 90.80 | 88.80 | 89.11 | 1,360,225 | -0.64(-0.71%) |
May 22, 2024 | 90.56 | 90.56 | 88.57 | 89.75 | 1,021,138 | -0.98(-1.08%) |
May 21, 2024 | 90.94 | 91.91 | 90.33 | 90.73 | 1,277,114 | -0.87(-0.95%) |
May 20, 2024 | 91.49 | 92.98 | 91.16 | 91.60 | 1,526,520 | -0.09(-0.10%) |
May 17, 2024 | 91.61 | 92.06 | 90.78 | 91.69 | 1,025,806 | +0.58(+0.64%) |
May 16, 2024 | 91.41 | 92.28 | 91.01 | 91.11 | 1,526,572 | -0.14(-0.15%) |
May 15, 2024 | 90.27 | 91.42 | 89.20 | 91.25 | 2,030,059 | +1.16(+1.28%) |
May 14, 2024 | 87.58 | 90.19 | 87.58 | 90.09 | 1,880,613 | +2.40(+2.74%) |
May 13, 2024 | 86.77 | 88.11 | 86.36 | 87.69 | 1,440,737 | +1.26(+1.46%) |
May 10, 2024 | 87.58 | 88.25 | 85.61 | 86.43 | 1,269,701 | -1.17(-1.34%) |
May 09, 2024 | 88.26 | 88.53 | 87.48 | 87.60 | 1,415,774 | -0.07(-0.08%) |
May 08, 2024 | 87.44 | 88.12 | 86.96 | 87.67 | 1,204,657 | -0.25(-0.28%) |
May 07, 2024 | 88.38 | 89.31 | 87.88 | 87.92 | 1,983,771 | -0.46(-0.52%) |
May 06, 2024 | 86.73 | 89.18 | 86.73 | 88.38 | 2,016,126 | +2.39(+2.78%) |
May 03, 2024 | 85.93 | 86.47 | 84.41 | 85.99 | 2,859,246 | -0.12(-0.14%) |
May 02, 2024 | 86.78 | 87.07 | 85.46 | 86.11 | 2,064,141 | +0.11(+0.13%) |