Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 86.33 | 86.93 | 85.05 | 86.53 | 262,197 | +0.55(+0.64%) |
Jul 25, 2024 | 84.99 | 87.23 | 84.07 | 85.98 | 381,293 | +0.75(+0.88%) |
Jul 24, 2024 | 84.89 | 86.94 | 84.88 | 85.23 | 335,922 | -0.43(-0.50%) |
Jul 23, 2024 | 85.87 | 87.38 | 85.19 | 85.66 | 589,047 | -0.39(-0.45%) |
Jul 22, 2024 | 86.42 | 86.79 | 83.88 | 86.05 | 613,308 | +1.20(+1.41%) |
Jul 19, 2024 | 82.63 | 86.33 | 82.06 | 84.85 | 628,646 | +2.71(+3.30%) |
Jul 18, 2024 | 83.49 | 85.50 | 81.52 | 82.14 | 680,365 | -1.60(-1.91%) |
Jul 17, 2024 | 84.61 | 84.85 | 81.95 | 83.74 | 533,816 | -1.21(-1.42%) |
Jul 16, 2024 | 83.55 | 85.40 | 83.16 | 84.95 | 680,633 | +2.15(+2.60%) |
Jul 15, 2024 | 82.93 | 83.76 | 82.02 | 82.80 | 651,042 | -0.03(-0.04%) |
Jul 12, 2024 | 84.67 | 85.48 | 81.94 | 82.83 | 732,079 | -1.72(-2.03%) |
Jul 11, 2024 | 83.98 | 85.25 | 82.90 | 84.55 | 894,665 | +2.05(+2.48%) |
Jul 10, 2024 | 82.00 | 82.98 | 81.51 | 82.50 | 787,328 | +1.26(+1.55%) |
Jul 09, 2024 | 83.69 | 84.20 | 80.90 | 81.24 | 589,477 | -2.38(-2.85%) |
Jul 08, 2024 | 82.16 | 84.16 | 81.50 | 83.62 | 905,532 | +1.60(+1.95%) |
Jul 05, 2024 | 79.95 | 82.11 | 79.72 | 82.02 | 914,721 | +1.81(+2.26%) |
Jul 03, 2024 | 79.12 | 80.25 | 78.64 | 80.21 | 252,371 | +1.28(+1.62%) |
Jul 02, 2024 | 81.19 | 81.33 | 78.80 | 78.93 | 427,393 | -2.10(-2.59%) |
Jul 01, 2024 | 80.04 | 81.78 | 80.04 | 81.03 | 756,490 | +0.53(+0.66%) |
Jun 28, 2024 | 80.03 | 80.98 | 79.12 | 80.50 | 1,432,706 | +0.41(+0.51%) |
Jun 27, 2024 | 77.01 | 80.71 | 76.00 | 80.09 | 671,864 | +2.97(+3.85%) |
Jun 26, 2024 | 78.73 | 78.93 | 76.74 | 77.12 | 1,012,558 | -1.89(-2.39%) |
Jun 25, 2024 | 78.49 | 79.53 | 77.55 | 79.01 | 759,395 | +0.51(+0.65%) |
Jun 24, 2024 | 76.75 | 79.10 | 76.21 | 78.50 | 1,085,308 | +2.11(+2.76%) |
Jun 21, 2024 | 75.31 | 76.69 | 74.00 | 76.39 | 917,680 | +1.21(+1.61%) |
Jun 20, 2024 | 75.44 | 76.21 | 72.02 | 75.18 | 699,757 | -0.84(-1.10%) |
Jun 18, 2024 | 75.34 | 76.89 | 75.34 | 76.02 | 572,592 | +0.02(+0.03%) |
Jun 17, 2024 | 73.19 | 77.28 | 73.02 | 76.00 | 1,172,504 | +2.37(+3.22%) |
Jun 14, 2024 | 72.11 | 74.29 | 71.15 | 73.63 | 494,006 | +1.12(+1.54%) |
Jun 13, 2024 | 71.34 | 72.66 | 70.52 | 72.51 | 708,380 | +0.96(+1.34%) |
Jun 12, 2024 | 72.78 | 72.89 | 70.11 | 71.55 | 736,806 | +0.48(+0.68%) |
Jun 11, 2024 | 66.90 | 71.36 | 64.11 | 71.07 | 3,358,585 | -0.73(-1.02%) |
Jun 10, 2024 | 73.27 | 73.90 | 70.85 | 71.80 | 1,031,356 | -2.10(-2.84%) |
Jun 07, 2024 | 74.00 | 75.85 | 73.30 | 73.90 | 481,794 | -0.86(-1.15%) |
Jun 06, 2024 | 74.01 | 75.50 | 73.64 | 74.76 | 332,013 | +0.67(+0.90%) |
Jun 05, 2024 | 73.08 | 74.68 | 72.02 | 74.09 | 652,133 | +1.85(+2.56%) |
Jun 04, 2024 | 74.75 | 75.14 | 71.46 | 72.24 | 837,603 | -2.50(-3.34%) |
Jun 03, 2024 | 74.33 | 75.77 | 73.15 | 74.74 | 718,547 | +1.31(+1.78%) |
May 31, 2024 | 74.58 | 75.85 | 72.69 | 73.43 | 674,594 | -0.78(-1.05%) |
May 30, 2024 | 76.00 | 76.38 | 73.85 | 74.21 | 629,318 | -1.00(-1.33%) |
May 29, 2024 | 75.90 | 75.95 | 73.11 | 75.21 | 636,286 | -1.55(-2.02%) |
May 28, 2024 | 75.88 | 76.97 | 74.64 | 76.76 | 481,678 | +1.57(+2.09%) |
May 24, 2024 | 74.61 | 75.41 | 74.19 | 75.19 | 377,246 | +1.01(+1.36%) |
May 23, 2024 | 77.14 | 77.14 | 74.15 | 74.18 | 439,503 | -2.61(-3.40%) |
May 22, 2024 | 77.71 | 77.78 | 75.21 | 76.79 | 683,412 | -1.33(-1.70%) |
May 21, 2024 | 77.34 | 79.13 | 76.86 | 78.12 | 466,718 | +0.54(+0.70%) |
May 20, 2024 | 76.61 | 78.25 | 76.29 | 77.58 | 405,266 | +1.04(+1.36%) |
May 17, 2024 | 77.48 | 78.09 | 75.63 | 76.54 | 484,613 | -0.81(-1.05%) |
May 16, 2024 | 76.01 | 77.48 | 74.71 | 77.35 | 422,775 | +1.42(+1.87%) |
May 15, 2024 | 77.98 | 78.45 | 75.65 | 75.93 | 345,577 | -1.41(-1.82%) |
May 14, 2024 | 76.49 | 77.47 | 75.12 | 77.34 | 497,440 | +1.70(+2.25%) |
May 13, 2024 | 72.30 | 75.98 | 72.30 | 75.64 | 347,287 | +3.14(+4.33%) |
May 10, 2024 | 74.15 | 75.95 | 72.40 | 72.50 | 510,200 | -1.18(-1.60%) |
May 09, 2024 | 76.06 | 76.56 | 73.65 | 73.68 | 1,070,781 | -2.00(-2.64%) |
May 08, 2024 | 76.50 | 77.87 | 74.76 | 75.68 | 373,512 | -1.26(-1.64%) |
May 07, 2024 | 75.58 | 77.03 | 73.52 | 76.94 | 1,284,691 | +1.00(+1.32%) |
May 06, 2024 | 75.00 | 77.98 | 73.31 | 75.94 | 943,504 | +1.14(+1.52%) |
May 03, 2024 | 75.57 | 76.32 | 74.36 | 74.80 | 767,615 | +0.61(+0.82%) |
May 02, 2024 | 75.01 | 75.01 | 73.52 | 74.19 | 397,689 | -0.70(-0.93%) |