Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 83.29 | 84.14 | 82.28 | 83.79 | 197,074 | +1.26(+1.53%) |
Jul 19, 2024 | 84.03 | 84.03 | 82.29 | 82.53 | 308,728 | -1.56(-1.86%) |
Jul 18, 2024 | 84.59 | 86.17 | 83.64 | 84.09 | 252,966 | -0.87(-1.02%) |
Jul 17, 2024 | 85.89 | 86.92 | 84.83 | 84.96 | 424,835 | -1.21(-1.40%) |
Jul 16, 2024 | 83.62 | 86.29 | 83.62 | 86.17 | 420,428 | +2.96(+3.56%) |
Jul 15, 2024 | 83.00 | 84.08 | 82.92 | 83.21 | 361,794 | +0.30(+0.36%) |
Jul 12, 2024 | 81.14 | 82.92 | 80.25 | 82.91 | 433,055 | +2.47(+3.07%) |
Jul 11, 2024 | 80.13 | 81.74 | 79.78 | 80.44 | 571,356 | +1.84(+2.34%) |
Jul 10, 2024 | 77.36 | 78.65 | 77.00 | 78.60 | 346,224 | +1.90(+2.48%) |
Jul 09, 2024 | 77.13 | 77.47 | 76.39 | 76.70 | 373,390 | -0.55(-0.71%) |
Jul 08, 2024 | 76.33 | 77.40 | 76.33 | 77.25 | 329,511 | +1.65(+2.18%) |
Jul 05, 2024 | 75.80 | 76.05 | 74.98 | 75.60 | 274,553 | -0.61(-0.80%) |
Jul 03, 2024 | 76.76 | 76.81 | 75.97 | 76.21 | 183,113 | -0.37(-0.48%) |
Jul 02, 2024 | 76.65 | 77.11 | 76.41 | 76.58 | 325,984 | +0.24(+0.31%) |
Jul 01, 2024 | 77.47 | 77.64 | 76.10 | 76.34 | 384,275 | -0.62(-0.81%) |
Jun 28, 2024 | 76.89 | 78.21 | 76.20 | 76.96 | 1,947,778 | +0.61(+0.80%) |
Jun 27, 2024 | 80.11 | 80.11 | 75.22 | 76.35 | 713,682 | +0.05(+0.07%) |
Jun 26, 2024 | 75.77 | 76.75 | 75.48 | 76.30 | 467,536 | -0.02(-0.03%) |
Jun 25, 2024 | 78.12 | 78.12 | 75.35 | 76.32 | 599,300 | -2.35(-2.99%) |
Jun 24, 2024 | 78.44 | 79.75 | 78.25 | 78.67 | 393,109 | +0.66(+0.85%) |
Jun 21, 2024 | 78.03 | 78.08 | 77.58 | 78.01 | 789,835 | -0.04(-0.05%) |
Jun 20, 2024 | 78.55 | 79.39 | 77.78 | 78.05 | 481,954 | -0.77(-0.98%) |
Jun 18, 2024 | 78.74 | 79.27 | 78.38 | 78.82 | 211,765 | +0.17(+0.22%) |
Jun 17, 2024 | 77.04 | 78.67 | 77.04 | 78.65 | 217,561 | +1.27(+1.64%) |
Jun 14, 2024 | 77.46 | 77.78 | 76.44 | 77.38 | 273,447 | -1.17(-1.49%) |
Jun 13, 2024 | 78.27 | 78.71 | 77.30 | 78.55 | 468,997 | -0.03(-0.04%) |
Jun 12, 2024 | 78.08 | 78.88 | 77.64 | 78.58 | 359,400 | +2.42(+3.18%) |
Jun 11, 2024 | 75.72 | 76.23 | 75.24 | 76.16 | 201,806 | +0.15(+0.20%) |
Jun 10, 2024 | 75.41 | 76.23 | 74.86 | 76.01 | 278,263 | -0.06(-0.08%) |
Jun 07, 2024 | 77.02 | 77.70 | 75.92 | 76.07 | 306,700 | -1.76(-2.26%) |
Jun 06, 2024 | 77.55 | 78.69 | 77.40 | 77.83 | 218,327 | +0.04(+0.05%) |
Jun 05, 2024 | 77.30 | 77.97 | 76.68 | 77.79 | 219,346 | +0.73(+0.95%) |
Jun 04, 2024 | 78.00 | 78.28 | 77.02 | 77.06 | 215,399 | -1.47(-1.87%) |
Jun 03, 2024 | 79.97 | 79.97 | 78.24 | 78.53 | 251,725 | -1.10(-1.38%) |
May 31, 2024 | 79.25 | 79.96 | 78.47 | 79.63 | 277,952 | +0.96(+1.22%) |
May 30, 2024 | 77.71 | 79.06 | 77.71 | 78.67 | 205,552 | +1.29(+1.67%) |
May 29, 2024 | 77.60 | 78.22 | 77.11 | 77.38 | 182,569 | -1.01(-1.29%) |
May 28, 2024 | 79.43 | 79.48 | 78.11 | 78.39 | 245,789 | -1.01(-1.27%) |
May 24, 2024 | 79.97 | 80.13 | 78.69 | 79.40 | 281,009 | -0.06(-0.08%) |
May 23, 2024 | 80.46 | 80.46 | 78.97 | 79.46 | 247,490 | -0.83(-1.03%) |
May 22, 2024 | 81.55 | 81.98 | 79.95 | 80.29 | 303,042 | -1.67(-2.04%) |
May 21, 2024 | 81.97 | 82.30 | 81.75 | 81.96 | 219,346 | -0.13(-0.16%) |
May 20, 2024 | 81.15 | 82.16 | 81.06 | 82.09 | 265,996 | +0.94(+1.16%) |
May 17, 2024 | 81.73 | 81.73 | 80.78 | 81.15 | 215,621 | -0.20(-0.25%) |
May 16, 2024 | 81.09 | 81.46 | 80.54 | 81.35 | 339,896 | +0.29(+0.36%) |
May 15, 2024 | 81.09 | 81.35 | 80.40 | 81.06 | 245,784 | +0.62(+0.77%) |
May 14, 2024 | 80.09 | 80.64 | 79.79 | 80.44 | 212,966 | +0.87(+1.09%) |
May 13, 2024 | 80.00 | 80.13 | 79.39 | 79.57 | 198,381 | -0.05(-0.06%) |
May 10, 2024 | 79.24 | 79.65 | 78.58 | 79.62 | 213,193 | +0.44(+0.56%) |
May 09, 2024 | 79.43 | 79.69 | 78.51 | 79.18 | 235,892 | -0.17(-0.21%) |
May 08, 2024 | 78.45 | 79.38 | 78.45 | 79.35 | 210,141 | +0.15(+0.19%) |
May 07, 2024 | 78.90 | 79.71 | 78.90 | 79.20 | 236,457 | +0.75(+0.96%) |
May 06, 2024 | 77.30 | 78.48 | 77.01 | 78.45 | 203,630 | +1.52(+1.98%) |
May 03, 2024 | 77.10 | 77.53 | 76.39 | 76.93 | 188,145 | +0.87(+1.14%) |
May 02, 2024 | 75.72 | 76.73 | 75.47 | 76.06 | 307,356 | +0.91(+1.21%) |