Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 84.75 | 85.27 | 83.38 | 83.71 | 2,997,955 | -1.16(-1.37%) |
Jul 18, 2024 | 86.70 | 87.00 | 84.20 | 84.87 | 3,354,381 | -1.34(-1.55%) |
Jul 17, 2024 | 86.82 | 87.33 | 86.12 | 86.21 | 2,647,444 | -2.53(-2.85%) |
Jul 16, 2024 | 88.12 | 88.82 | 87.87 | 88.74 | 2,128,693 | +1.05(+1.20%) |
Jul 15, 2024 | 87.87 | 88.73 | 87.12 | 87.69 | 3,459,637 | +0.47(+0.54%) |
Jul 12, 2024 | 86.52 | 88.39 | 86.41 | 87.22 | 2,325,757 | +1.05(+1.22%) |
Jul 11, 2024 | 87.76 | 88.02 | 86.00 | 86.17 | 2,907,011 | -1.56(-1.78%) |
Jul 10, 2024 | 86.42 | 87.84 | 86.33 | 87.73 | 1,655,980 | +1.69(+1.96%) |
Jul 09, 2024 | 86.16 | 86.45 | 85.95 | 86.04 | 1,538,758 | +0.15(+0.17%) |
Jul 08, 2024 | 85.94 | 86.20 | 85.56 | 85.89 | 1,680,057 | +0.15(+0.17%) |
Jul 05, 2024 | 84.83 | 85.84 | 84.64 | 85.74 | 1,507,954 | +0.99(+1.17%) |
Jul 03, 2024 | 83.94 | 84.89 | 83.92 | 84.75 | 1,335,708 | +0.71(+0.84%) |
Jul 02, 2024 | 82.45 | 84.05 | 82.43 | 84.04 | 1,661,079 | +1.08(+1.30%) |
Jul 01, 2024 | 83.05 | 83.12 | 82.11 | 82.96 | 2,627,527 | +0.36(+0.44%) |
Jun 28, 2024 | 83.52 | 84.48 | 82.26 | 82.60 | 2,935,759 | -0.72(-0.86%) |
Jun 27, 2024 | 83.03 | 83.51 | 82.81 | 83.32 | 1,605,191 | +0.22(+0.26%) |
Jun 26, 2024 | 82.53 | 83.31 | 82.33 | 83.10 | 1,493,125 | +0.19(+0.23%) |
Jun 25, 2024 | 82.64 | 83.01 | 82.20 | 82.91 | 1,990,488 | +0.68(+0.82%) |
Jun 24, 2024 | 82.76 | 83.56 | 82.23 | 82.23 | 2,381,818 | -0.48(-0.58%) |
Jun 21, 2024 | 82.81 | 83.19 | 82.39 | 82.71 | 1,973,877 | -0.36(-0.43%) |
Jun 20, 2024 | 83.85 | 84.05 | 82.55 | 83.07 | 2,757,074 | -0.49(-0.59%) |
Jun 18, 2024 | 83.16 | 83.61 | 83.05 | 83.56 | 1,620,866 | +0.41(+0.49%) |
Jun 17, 2024 | 81.66 | 83.58 | 81.52 | 83.15 | 1,866,359 | +1.29(+1.57%) |
Jun 14, 2024 | 81.32 | 81.89 | 81.01 | 81.86 | 1,764,756 | +0.06(+0.07%) |
Jun 13, 2024 | 82.04 | 82.08 | 80.98 | 81.80 | 2,230,932 | +0.28(+0.34%) |
Jun 12, 2024 | 81.61 | 82.33 | 81.21 | 81.52 | 3,080,581 | +1.34(+1.67%) |
Jun 11, 2024 | 79.37 | 80.24 | 78.75 | 80.19 | 1,496,433 | +0.36(+0.45%) |
Jun 10, 2024 | 79.10 | 79.94 | 78.93 | 79.83 | 1,435,250 | +0.48(+0.60%) |
Jun 07, 2024 | 79.28 | 80.23 | 78.93 | 79.35 | 2,195,891 | -0.25(-0.31%) |
Jun 06, 2024 | 79.72 | 79.84 | 79.01 | 79.60 | 1,488,451 | -0.04(-0.05%) |
Jun 05, 2024 | 78.45 | 79.64 | 77.89 | 79.64 | 2,672,451 | +1.88(+2.41%) |
Jun 04, 2024 | 77.23 | 78.01 | 76.77 | 77.76 | 2,131,837 | +0.15(+0.19%) |
Jun 03, 2024 | 77.99 | 78.03 | 76.10 | 77.61 | 3,638,710 | +0.12(+0.15%) |
May 31, 2024 | 76.42 | 77.58 | 74.90 | 77.49 | 3,570,147 | +1.34(+1.76%) |
May 30, 2024 | 76.73 | 76.92 | 75.80 | 76.15 | 2,464,694 | -1.05(-1.36%) |
May 29, 2024 | 77.07 | 77.57 | 76.99 | 77.20 | 3,046,927 | -1.12(-1.43%) |
May 28, 2024 | 78.46 | 78.52 | 77.52 | 78.32 | 8,609,036 | +0.07(+0.09%) |
May 24, 2024 | 77.77 | 78.46 | 77.48 | 78.25 | 2,241,121 | +1.03(+1.33%) |
May 23, 2024 | 79.30 | 79.32 | 76.85 | 77.22 | 3,907,936 | -1.17(-1.49%) |
May 22, 2024 | 78.67 | 78.87 | 77.76 | 78.39 | 2,170,872 | -0.49(-0.62%) |
May 21, 2024 | 78.28 | 78.94 | 78.22 | 78.88 | 1,501,907 | +0.36(+0.46%) |
May 20, 2024 | 78.37 | 78.96 | 78.27 | 78.52 | 1,778,022 | +0.15(+0.19%) |
May 17, 2024 | 78.16 | 78.37 | 77.74 | 78.37 | 5,180,785 | +0.25(+0.32%) |
May 16, 2024 | 78.50 | 78.98 | 78.10 | 78.12 | 2,193,344 | -0.37(-0.47%) |
May 15, 2024 | 77.36 | 78.59 | 77.16 | 78.49 | 2,290,925 | +1.89(+2.46%) |
May 14, 2024 | 75.97 | 76.77 | 75.83 | 76.60 | 1,663,397 | +0.65(+0.85%) |
May 13, 2024 | 76.43 | 76.44 | 75.62 | 75.95 | 1,703,408 | +0.00(+0.00%) |
May 10, 2024 | 76.23 | 76.45 | 75.58 | 75.95 | 2,502,363 | +0.22(+0.29%) |
May 09, 2024 | 74.96 | 75.76 | 74.75 | 75.74 | 1,755,167 | +0.80(+1.07%) |
May 08, 2024 | 74.37 | 75.08 | 74.34 | 74.94 | 1,829,714 | +0.01(+0.01%) |
May 07, 2024 | 75.05 | 75.34 | 74.74 | 74.93 | 2,831,441 | +0.15(+0.20%) |
May 06, 2024 | 73.99 | 74.78 | 73.85 | 74.78 | 2,039,305 | +1.49(+2.03%) |
May 03, 2024 | 73.21 | 73.62 | 72.51 | 73.29 | 3,190,926 | +1.80(+2.51%) |
May 02, 2024 | 71.28 | 71.74 | 69.97 | 71.50 | 4,457,679 | +1.27(+1.80%) |