Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 82.17 | 82.89 | 81.41 | 82.57 | 119,854 | +1.07(+1.31%) |
Jul 19, 2024 | 80.65 | 81.92 | 80.32 | 81.50 | 100,958 | +0.18(+0.22%) |
Jul 18, 2024 | 83.33 | 83.64 | 80.24 | 81.32 | 147,308 | -1.32(-1.60%) |
Jul 17, 2024 | 82.89 | 84.41 | 82.05 | 82.64 | 230,067 | -1.95(-2.31%) |
Jul 16, 2024 | 83.72 | 84.67 | 82.47 | 84.59 | 199,214 | +0.96(+1.15%) |
Jul 15, 2024 | 82.45 | 84.03 | 82.15 | 83.63 | 228,445 | +2.68(+3.31%) |
Jul 12, 2024 | 79.60 | 81.29 | 79.60 | 80.95 | 142,686 | +1.46(+1.84%) |
Jul 11, 2024 | 81.41 | 82.19 | 79.26 | 79.49 | 163,015 | -1.13(-1.40%) |
Jul 10, 2024 | 81.09 | 81.19 | 79.67 | 80.62 | 154,112 | +0.01(+0.01%) |
Jul 09, 2024 | 80.56 | 81.05 | 80.10 | 80.61 | 129,993 | +0.47(+0.59%) |
Jul 08, 2024 | 80.77 | 80.95 | 79.88 | 80.14 | 187,374 | -0.42(-0.52%) |
Jul 05, 2024 | 79.28 | 80.64 | 78.94 | 80.56 | 207,827 | +0.31(+0.39%) |
Jul 03, 2024 | 79.50 | 80.58 | 79.44 | 80.25 | 106,096 | +0.90(+1.13%) |
Jul 02, 2024 | 79.14 | 79.87 | 78.41 | 79.35 | 116,568 | +0.12(+0.15%) |
Jul 01, 2024 | 78.57 | 79.51 | 78.28 | 79.23 | 172,771 | +1.20(+1.54%) |
Jun 28, 2024 | 78.32 | 78.85 | 77.63 | 78.03 | 109,796 | -0.09(-0.12%) |
Jun 27, 2024 | 77.10 | 78.30 | 76.95 | 78.12 | 135,355 | +1.11(+1.44%) |
Jun 26, 2024 | 76.17 | 77.20 | 76.17 | 77.01 | 97,044 | +0.52(+0.68%) |
Jun 25, 2024 | 75.69 | 76.56 | 75.26 | 76.49 | 154,302 | +1.23(+1.63%) |
Jun 24, 2024 | 75.93 | 76.65 | 74.98 | 75.26 | 195,672 | -1.41(-1.84%) |
Jun 21, 2024 | 76.15 | 76.73 | 75.43 | 76.67 | 106,994 | +0.18(+0.24%) |
Jun 20, 2024 | 76.98 | 77.19 | 75.89 | 76.49 | 219,590 | -0.25(-0.33%) |
Jun 18, 2024 | 77.26 | 77.48 | 76.74 | 76.74 | 132,240 | -0.99(-1.27%) |
Jun 17, 2024 | 76.50 | 78.13 | 76.02 | 77.73 | 162,075 | +0.96(+1.25%) |
Jun 14, 2024 | 76.93 | 77.29 | 76.22 | 76.77 | 167,331 | -0.53(-0.69%) |
Jun 13, 2024 | 78.91 | 79.08 | 76.98 | 77.30 | 108,557 | -1.06(-1.35%) |
Jun 12, 2024 | 78.85 | 79.45 | 78.18 | 78.36 | 225,247 | +1.14(+1.48%) |
Jun 11, 2024 | 76.85 | 77.22 | 76.01 | 77.22 | 165,811 | -0.44(-0.57%) |
Jun 10, 2024 | 76.56 | 77.89 | 76.53 | 77.66 | 99,483 | +0.76(+0.99%) |
Jun 07, 2024 | 77.70 | 78.54 | 76.69 | 76.90 | 145,415 | -1.34(-1.71%) |
Jun 06, 2024 | 77.33 | 78.88 | 77.30 | 78.24 | 258,148 | +0.84(+1.09%) |
Jun 05, 2024 | 76.68 | 77.49 | 76.01 | 77.40 | 317,210 | +1.49(+1.96%) |
Jun 04, 2024 | 75.10 | 76.38 | 74.94 | 75.91 | 185,384 | +0.51(+0.68%) |
Jun 03, 2024 | 75.91 | 76.39 | 74.46 | 75.40 | 327,915 | +0.81(+1.09%) |
May 31, 2024 | 76.00 | 76.46 | 73.46 | 74.59 | 344,644 | -1.25(-1.65%) |
May 30, 2024 | 76.23 | 76.30 | 75.10 | 75.84 | 284,982 | -0.81(-1.06%) |
May 29, 2024 | 76.42 | 76.85 | 75.91 | 76.65 | 277,422 | -1.16(-1.49%) |
May 28, 2024 | 77.14 | 77.81 | 76.16 | 77.81 | 203,391 | +0.38(+0.49%) |
May 24, 2024 | 75.89 | 77.43 | 75.71 | 77.43 | 189,106 | +1.46(+1.92%) |
May 23, 2024 | 78.24 | 78.24 | 75.35 | 75.97 | 272,776 | -1.55(-2.00%) |
May 22, 2024 | 78.23 | 78.73 | 77.34 | 77.52 | 104,679 | -1.01(-1.29%) |
May 21, 2024 | 78.84 | 78.92 | 78.12 | 78.53 | 105,490 | -0.43(-0.54%) |
May 20, 2024 | 77.81 | 79.03 | 77.40 | 78.96 | 151,141 | +0.77(+0.98%) |
May 17, 2024 | 77.37 | 78.21 | 76.88 | 78.19 | 137,371 | +1.23(+1.60%) |
May 16, 2024 | 77.61 | 78.04 | 76.78 | 76.96 | 226,986 | -1.14(-1.46%) |
May 15, 2024 | 77.43 | 78.10 | 76.53 | 78.10 | 212,391 | +2.14(+2.82%) |
May 14, 2024 | 74.93 | 76.91 | 74.75 | 75.96 | 226,777 | +1.07(+1.43%) |
May 13, 2024 | 74.59 | 75.60 | 74.59 | 74.89 | 140,128 | +0.94(+1.27%) |
May 10, 2024 | 75.97 | 76.11 | 73.86 | 73.95 | 301,667 | -1.78(-2.35%) |
May 09, 2024 | 75.52 | 75.82 | 74.84 | 75.73 | 111,094 | -0.58(-0.76%) |
May 08, 2024 | 76.23 | 76.91 | 75.88 | 76.31 | 118,827 | -0.95(-1.23%) |
May 07, 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 208,632 | -1.34(-1.70%) |
May 06, 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 227,329 | +1.86(+2.42%) |
May 03, 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 184,925 | +0.39(+0.51%) |
May 02, 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 339,807 | +2.50(+3.39%) |