Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 93.49 | 94.54 | 91.70 | 94.18 | 201,081 | +2.61(+2.85%) |
Jul 25, 2024 | 87.28 | 92.56 | 87.28 | 91.57 | 219,119 | +4.68(+5.39%) |
Jul 24, 2024 | 88.08 | 89.98 | 86.49 | 86.89 | 112,417 | -2.11(-2.37%) |
Jul 23, 2024 | 86.93 | 90.25 | 86.82 | 89.00 | 159,158 | +2.03(+2.33%) |
Jul 22, 2024 | 81.09 | 87.68 | 80.14 | 86.97 | 194,513 | +5.94(+7.33%) |
Jul 19, 2024 | 80.02 | 83.03 | 79.21 | 81.03 | 254,659 | -1.35(-1.64%) |
Jul 18, 2024 | 90.00 | 90.08 | 81.44 | 82.38 | 439,550 | -11.28(-12.04%) |
Jul 17, 2024 | 93.54 | 95.46 | 93.02 | 93.66 | 310,791 | -0.53(-0.56%) |
Jul 16, 2024 | 91.82 | 94.49 | 90.94 | 94.19 | 392,797 | +3.52(+3.88%) |
Jul 15, 2024 | 89.41 | 91.96 | 89.09 | 90.67 | 173,263 | +1.91(+2.15%) |
Jul 12, 2024 | 87.57 | 90.00 | 87.10 | 88.76 | 155,817 | +1.79(+2.06%) |
Jul 11, 2024 | 85.49 | 88.26 | 85.46 | 86.97 | 148,510 | +2.25(+2.66%) |
Jul 10, 2024 | 81.63 | 84.97 | 81.30 | 84.72 | 115,316 | +3.62(+4.46%) |
Jul 09, 2024 | 81.41 | 82.00 | 80.50 | 81.10 | 134,987 | -0.56(-0.69%) |
Jul 08, 2024 | 81.94 | 83.28 | 80.97 | 81.66 | 88,273 | +0.34(+0.42%) |
Jul 05, 2024 | 79.20 | 81.49 | 78.63 | 81.32 | 85,886 | +1.70(+2.14%) |
Jul 03, 2024 | 80.32 | 80.68 | 79.28 | 79.62 | 71,167 | -1.42(-1.75%) |
Jul 02, 2024 | 80.34 | 81.54 | 79.82 | 81.04 | 129,791 | +0.92(+1.15%) |
Jul 01, 2024 | 81.24 | 82.30 | 79.63 | 80.12 | 206,482 | -1.63(-1.99%) |
Jun 28, 2024 | 78.50 | 82.22 | 78.50 | 81.75 | 1,043,265 | +3.57(+4.57%) |
Jun 27, 2024 | 75.93 | 78.21 | 75.64 | 78.18 | 101,446 | +2.42(+3.19%) |
Jun 26, 2024 | 76.15 | 76.45 | 75.49 | 75.76 | 125,935 | -1.14(-1.48%) |
Jun 25, 2024 | 76.67 | 77.12 | 75.98 | 76.90 | 123,224 | -0.32(-0.41%) |
Jun 24, 2024 | 76.16 | 77.62 | 76.01 | 77.22 | 69,431 | +0.91(+1.19%) |
Jun 21, 2024 | 77.34 | 77.99 | 75.66 | 76.31 | 291,727 | -1.09(-1.41%) |
Jun 20, 2024 | 76.90 | 77.78 | 76.75 | 77.40 | 88,411 | -0.20(-0.26%) |
Jun 18, 2024 | 77.63 | 79.20 | 76.93 | 77.60 | 175,544 | +0.28(+0.36%) |
Jun 17, 2024 | 70.90 | 77.32 | 69.92 | 77.32 | 236,958 | +6.95(+9.88%) |
Jun 14, 2024 | 72.89 | 73.06 | 70.14 | 70.37 | 147,853 | -3.08(-4.19%) |
Jun 13, 2024 | 74.08 | 74.24 | 72.79 | 73.45 | 101,782 | -1.04(-1.40%) |
Jun 12, 2024 | 75.11 | 76.18 | 73.44 | 74.49 | 114,549 | +1.37(+1.87%) |
Jun 11, 2024 | 72.14 | 73.41 | 71.57 | 73.12 | 129,090 | +0.41(+0.56%) |
Jun 10, 2024 | 75.03 | 75.03 | 72.38 | 72.71 | 139,565 | -2.97(-3.92%) |
Jun 07, 2024 | 75.22 | 76.25 | 74.59 | 75.68 | 121,759 | -0.68(-0.89%) |
Jun 06, 2024 | 75.32 | 76.56 | 73.97 | 76.36 | 167,694 | +1.20(+1.60%) |
Jun 05, 2024 | 73.12 | 75.31 | 72.36 | 75.16 | 160,524 | +2.68(+3.70%) |
Jun 04, 2024 | 72.77 | 73.12 | 71.78 | 72.48 | 135,683 | -0.78(-1.06%) |
Jun 03, 2024 | 75.20 | 75.79 | 73.25 | 73.26 | 111,941 | -1.04(-1.40%) |
May 31, 2024 | 74.15 | 74.58 | 73.46 | 74.30 | 182,232 | +0.35(+0.47%) |
May 30, 2024 | 72.95 | 74.11 | 72.57 | 73.95 | 111,104 | +1.62(+2.24%) |
May 29, 2024 | 72.73 | 73.45 | 72.02 | 72.33 | 133,909 | -1.49(-2.02%) |
May 28, 2024 | 74.56 | 74.91 | 73.70 | 73.82 | 90,441 | -0.67(-0.90%) |
May 24, 2024 | 74.07 | 74.66 | 73.50 | 74.49 | 69,798 | +0.78(+1.06%) |
May 23, 2024 | 75.17 | 75.20 | 73.43 | 73.71 | 113,849 | -1.30(-1.73%) |
May 22, 2024 | 75.65 | 76.16 | 74.68 | 75.01 | 152,240 | -0.81(-1.07%) |
May 21, 2024 | 75.73 | 76.50 | 75.62 | 75.82 | 159,509 | -0.28(-0.37%) |
May 20, 2024 | 76.81 | 77.58 | 75.71 | 76.10 | 134,826 | -0.55(-0.72%) |
May 17, 2024 | 76.86 | 76.86 | 76.30 | 76.65 | 88,781 | +0.15(+0.20%) |
May 16, 2024 | 76.30 | 77.21 | 75.89 | 76.50 | 119,844 | -0.23(-0.30%) |
May 15, 2024 | 76.33 | 76.84 | 75.70 | 76.73 | 71,448 | +1.35(+1.79%) |
May 14, 2024 | 74.50 | 75.46 | 74.39 | 75.38 | 188,553 | +1.38(+1.86%) |
May 13, 2024 | 74.19 | 74.47 | 73.68 | 74.00 | 187,294 | +0.41(+0.56%) |
May 10, 2024 | 74.69 | 74.80 | 73.51 | 73.59 | 129,315 | -1.16(-1.55%) |
May 09, 2024 | 73.62 | 75.36 | 73.45 | 74.75 | 275,045 | +1.25(+1.70%) |
May 08, 2024 | 73.04 | 73.72 | 72.57 | 73.50 | 239,730 | +0.15(+0.20%) |
May 07, 2024 | 72.80 | 73.79 | 72.80 | 73.35 | 164,404 | +0.33(+0.45%) |
May 06, 2024 | 72.00 | 73.94 | 72.00 | 73.02 | 95,800 | +0.94(+1.30%) |
May 03, 2024 | 72.98 | 72.98 | 71.66 | 72.08 | 200,112 | +0.04(+0.06%) |
May 02, 2024 | 72.30 | 72.95 | 71.58 | 72.04 | 190,276 | +0.04(+0.06%) |