Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 82.74 | 84.36 | 82.74 | 83.84 | 1,177,054 | +1.21(+1.46%) |
Jul 12, 2024 | 82.89 | 84.00 | 82.03 | 82.63 | 855,139 | -0.07(-0.08%) |
Jul 11, 2024 | 80.77 | 83.07 | 80.69 | 82.70 | 1,081,856 | +2.26(+2.81%) |
Jul 10, 2024 | 81.00 | 81.44 | 79.34 | 80.44 | 1,117,008 | -0.14(-0.17%) |
Jul 09, 2024 | 82.81 | 82.92 | 80.54 | 80.58 | 1,009,517 | -1.96(-2.37%) |
Jul 08, 2024 | 82.86 | 83.65 | 82.12 | 82.54 | 970,257 | +0.03(+0.04%) |
Jul 05, 2024 | 82.64 | 83.61 | 82.05 | 82.51 | 1,187,036 | -0.13(-0.16%) |
Jul 03, 2024 | 82.60 | 82.70 | 80.85 | 82.64 | 765,972 | -0.33(-0.40%) |
Jul 02, 2024 | 83.56 | 84.23 | 82.81 | 82.97 | 975,917 | -0.60(-0.72%) |
Jul 01, 2024 | 83.72 | 84.46 | 82.34 | 83.57 | 1,216,369 | -0.09(-0.11%) |
Jun 28, 2024 | 82.93 | 83.71 | 82.20 | 83.66 | 1,939,997 | +1.98(+2.42%) |
Jun 27, 2024 | 82.61 | 83.40 | 81.33 | 81.68 | 928,038 | -1.39(-1.67%) |
Jun 26, 2024 | 82.17 | 83.10 | 81.80 | 83.07 | 1,016,607 | +0.32(+0.39%) |
Jun 25, 2024 | 80.53 | 82.90 | 80.44 | 82.75 | 1,320,303 | +2.08(+2.58%) |
Jun 24, 2024 | 77.53 | 80.97 | 77.28 | 80.67 | 1,546,852 | +3.32(+4.29%) |
Jun 21, 2024 | 77.06 | 77.63 | 76.62 | 77.35 | 1,673,872 | +0.36(+0.47%) |
Jun 20, 2024 | 77.98 | 78.11 | 76.31 | 76.99 | 1,276,903 | -0.76(-0.98%) |
Jun 18, 2024 | 78.03 | 78.98 | 77.50 | 77.75 | 1,067,315 | +0.00(+0.00%) |
Jun 17, 2024 | 78.97 | 79.04 | 77.37 | 77.75 | 1,579,924 | +2.17(+2.87%) |
Jun 14, 2024 | 75.16 | 75.74 | 74.80 | 75.58 | 845,736 | -0.11(-0.15%) |
Jun 13, 2024 | 75.25 | 75.78 | 74.79 | 75.69 | 1,080,496 | +0.46(+0.61%) |
Jun 12, 2024 | 75.98 | 76.62 | 74.14 | 75.23 | 1,440,276 | -0.41(-0.54%) |
Jun 11, 2024 | 76.00 | 76.25 | 75.10 | 75.64 | 2,434,060 | -0.49(-0.64%) |
Jun 10, 2024 | 76.54 | 76.69 | 75.15 | 76.13 | 1,330,276 | -0.90(-1.17%) |
Jun 07, 2024 | 78.00 | 78.41 | 76.92 | 77.03 | 797,212 | -1.19(-1.52%) |
Jun 06, 2024 | 78.81 | 79.27 | 77.56 | 78.22 | 830,438 | -0.52(-0.66%) |
Jun 05, 2024 | 78.51 | 79.67 | 78.35 | 78.74 | 1,688,032 | +0.39(+0.50%) |
Jun 04, 2024 | 78.55 | 79.25 | 77.67 | 78.35 | 1,248,748 | -0.50(-0.63%) |
Jun 03, 2024 | 78.75 | 79.82 | 77.91 | 78.85 | 1,167,433 | -0.13(-0.16%) |
May 31, 2024 | 79.22 | 79.54 | 77.97 | 78.98 | 1,183,192 | -0.05(-0.06%) |
May 30, 2024 | 79.07 | 79.78 | 78.61 | 79.03 | 1,523,131 | -0.13(-0.16%) |
May 29, 2024 | 78.51 | 79.82 | 78.00 | 79.16 | 858,047 | +0.22(+0.28%) |
May 28, 2024 | 82.70 | 82.70 | 78.30 | 78.94 | 2,090,330 | -3.84(-4.64%) |
May 24, 2024 | 81.19 | 82.96 | 81.01 | 82.78 | 1,070,165 | +2.09(+2.59%) |
May 23, 2024 | 79.99 | 80.96 | 79.39 | 80.69 | 1,836,662 | +1.52(+1.92%) |
May 22, 2024 | 78.30 | 79.77 | 78.30 | 79.17 | 2,496,320 | +0.75(+0.96%) |
May 21, 2024 | 79.39 | 79.65 | 78.27 | 78.42 | 1,002,066 | -0.77(-0.97%) |
May 20, 2024 | 78.54 | 79.68 | 78.54 | 79.19 | 1,001,696 | +0.62(+0.79%) |
May 17, 2024 | 77.96 | 78.81 | 77.78 | 78.57 | 942,873 | +1.19(+1.54%) |
May 16, 2024 | 77.23 | 78.28 | 76.89 | 77.38 | 863,509 | +0.54(+0.70%) |
May 15, 2024 | 76.77 | 77.10 | 75.82 | 76.84 | 741,020 | +0.10(+0.13%) |
May 14, 2024 | 76.45 | 77.28 | 75.52 | 76.74 | 1,149,445 | +0.65(+0.85%) |
May 13, 2024 | 76.49 | 77.17 | 75.95 | 76.09 | 903,664 | +0.36(+0.48%) |
May 10, 2024 | 74.59 | 75.78 | 74.54 | 75.73 | 795,914 | +1.14(+1.53%) |
May 09, 2024 | 74.74 | 75.01 | 73.97 | 74.59 | 868,814 | -0.07(-0.09%) |
May 08, 2024 | 74.25 | 74.92 | 73.66 | 74.66 | 1,117,003 | -0.11(-0.15%) |
May 07, 2024 | 75.07 | 75.95 | 74.45 | 74.77 | 1,459,057 | -0.23(-0.31%) |
May 06, 2024 | 74.13 | 75.54 | 73.46 | 75.00 | 1,677,509 | +1.32(+1.79%) |
May 03, 2024 | 72.09 | 74.00 | 71.15 | 73.68 | 2,076,372 | +1.68(+2.33%) |
May 02, 2024 | 71.40 | 74.03 | 69.96 | 72.00 | 4,309,279 | +7.71(+11.99%) |