Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 1,083,229 | -0.81(-0.95%) |
Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 1,403,125 | +1.68(+2.01%) |
Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 863,659 | +0.28(+0.34%) |
Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 900,548 | +0.80(+0.97%) |
Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 898,976 | +1.30(+1.60%) |
Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 868,602 | +0.68(+0.84%) |
Jul 09, 2024 | 80.83 | 81.06 | 80.50 | 80.61 | 773,279 | -0.27(-0.33%) |
Jul 08, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 954,627 | +0.20(+0.25%) |
Jul 05, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 802,450 | -0.15(-0.19%) |
Jul 03, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 719,117 | +0.13(+0.16%) |
Jul 02, 2024 | 80.34 | 80.73 | 80.31 | 80.70 | 1,007,221 | +0.29(+0.36%) |
Jul 01, 2024 | 81.40 | 81.44 | 80.31 | 80.41 | 1,604,749 | -0.67(-0.83%) |
Jun 28, 2024 | 81.26 | 81.60 | 80.69 | 81.08 | 1,101,782 | +0.09(+0.11%) |
Jun 27, 2024 | 80.77 | 81.00 | 80.60 | 80.99 | 1,348,878 | +0.20(+0.25%) |
Jun 26, 2024 | 80.83 | 80.89 | 80.53 | 80.79 | 1,415,393 | -0.32(-0.39%) |
Jun 25, 2024 | 81.62 | 81.62 | 80.84 | 81.11 | 2,274,599 | -0.48(-0.59%) |
Jun 24, 2024 | 81.33 | 82.06 | 81.28 | 81.59 | 1,049,485 | +0.32(+0.39%) |
Jun 21, 2024 | 81.19 | 81.30 | 80.64 | 81.27 | 727,140 | +0.07(+0.09%) |
Jun 20, 2024 | 81.11 | 81.45 | 80.94 | 81.20 | 844,468 | -0.09(-0.11%) |
Jun 18, 2024 | 80.96 | 81.38 | 80.96 | 81.29 | 1,240,519 | +0.29(+0.36%) |
Jun 17, 2024 | 80.34 | 81.11 | 80.10 | 81.00 | 892,384 | +0.48(+0.60%) |
Jun 14, 2024 | 80.64 | 80.75 | 79.95 | 80.52 | 744,907 | -0.70(-0.86%) |
Jun 13, 2024 | 81.55 | 81.56 | 80.77 | 81.22 | 867,828 | -0.44(-0.54%) |
Jun 12, 2024 | 82.00 | 82.31 | 81.44 | 81.66 | 713,130 | +0.84(+1.04%) |
Jun 11, 2024 | 80.77 | 80.97 | 80.24 | 80.82 | 733,242 | -0.29(-0.36%) |
Jun 10, 2024 | 80.44 | 81.23 | 80.35 | 81.11 | 1,121,171 | +0.43(+0.53%) |
Jun 07, 2024 | 80.66 | 81.19 | 80.44 | 80.68 | 576,045 | -0.46(-0.57%) |
Jun 06, 2024 | 81.31 | 81.53 | 80.93 | 81.14 | 585,375 | -0.30(-0.37%) |
Jun 05, 2024 | 81.00 | 81.44 | 80.55 | 81.44 | 651,221 | +0.86(+1.06%) |
Jun 04, 2024 | 80.77 | 81.02 | 80.39 | 80.58 | 1,257,503 | -0.52(-0.64%) |
Jun 03, 2024 | 82.01 | 82.03 | 80.44 | 81.10 | 1,056,108 | -0.60(-0.73%) |
May 31, 2024 | 81.18 | 81.73 | 80.46 | 81.70 | 854,899 | +0.74(+0.91%) |
May 30, 2024 | 80.65 | 81.15 | 80.59 | 80.96 | 978,955 | +0.38(+0.47%) |
May 29, 2024 | 80.82 | 80.85 | 80.53 | 80.58 | 538,315 | -1.00(-1.22%) |
May 28, 2024 | 82.34 | 82.37 | 81.36 | 81.58 | 721,567 | -0.66(-0.80%) |
May 24, 2024 | 81.91 | 82.35 | 81.75 | 82.24 | 1,151,232 | +0.78(+0.96%) |
May 23, 2024 | 82.88 | 82.88 | 81.37 | 81.46 | 647,975 | -1.16(-1.40%) |
May 22, 2024 | 82.91 | 83.08 | 82.36 | 82.62 | 1,096,133 | -0.42(-0.50%) |
May 21, 2024 | 82.90 | 83.05 | 82.78 | 83.03 | 647,548 | -0.11(-0.13%) |
May 20, 2024 | 83.08 | 83.35 | 82.95 | 83.14 | 766,915 | +0.07(+0.08%) |
May 17, 2024 | 82.92 | 83.09 | 82.78 | 83.07 | 684,599 | +0.10(+0.12%) |
May 16, 2024 | 83.31 | 83.46 | 82.92 | 82.97 | 1,905,180 | -0.40(-0.48%) |
May 15, 2024 | 83.17 | 83.42 | 82.96 | 83.37 | 777,382 | +0.83(+1.00%) |
May 14, 2024 | 82.44 | 82.72 | 82.17 | 82.55 | 793,924 | +0.51(+0.62%) |
May 13, 2024 | 82.51 | 82.72 | 82.00 | 82.04 | 1,029,502 | -0.16(-0.19%) |
May 10, 2024 | 82.47 | 82.52 | 82.05 | 82.20 | 769,546 | +0.09(+0.11%) |
May 09, 2024 | 81.38 | 82.13 | 81.33 | 82.11 | 990,909 | +0.76(+0.93%) |
May 08, 2024 | 81.17 | 81.45 | 81.05 | 81.35 | 1,861,567 | -0.21(-0.26%) |
May 07, 2024 | 81.61 | 81.89 | 81.54 | 81.56 | 717,966 | +0.05(+0.06%) |
May 06, 2024 | 81.14 | 81.53 | 80.96 | 81.51 | 849,300 | +0.94(+1.16%) |
May 03, 2024 | 80.89 | 81.07 | 80.32 | 80.57 | 988,793 | +0.58(+0.72%) |
May 02, 2024 | 79.93 | 80.19 | 79.00 | 79.99 | 1,237,958 | +0.72(+0.91%) |