Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 80.21 | 83.77 | 79.97 | 82.71 | 1,409,361 | +3.68(+4.66%) |
Jul 25, 2024 | 74.27 | 80.21 | 74.07 | 79.03 | 1,801,635 | +6.13(+8.41%) |
Jul 24, 2024 | 77.01 | 77.88 | 71.90 | 72.90 | 2,361,750 | -5.28(-6.75%) |
Jul 23, 2024 | 74.24 | 80.72 | 73.51 | 78.18 | 3,978,995 | -3.96(-4.82%) |
Jul 22, 2024 | 81.78 | 82.81 | 79.64 | 82.14 | 1,328,285 | +0.61(+0.75%) |
Jul 19, 2024 | 84.52 | 84.52 | 81.14 | 81.53 | 1,310,804 | -3.21(-3.79%) |
Jul 18, 2024 | 85.19 | 88.00 | 84.19 | 84.74 | 761,736 | -0.67(-0.78%) |
Jul 17, 2024 | 84.12 | 86.01 | 84.12 | 85.41 | 833,645 | +0.22(+0.26%) |
Jul 16, 2024 | 81.94 | 85.41 | 81.29 | 85.19 | 941,302 | +3.36(+4.11%) |
Jul 15, 2024 | 81.88 | 82.78 | 81.04 | 81.83 | 705,161 | +0.30(+0.37%) |
Jul 12, 2024 | 80.31 | 82.47 | 80.22 | 81.53 | 1,163,366 | +2.25(+2.84%) |
Jul 11, 2024 | 76.26 | 79.38 | 75.22 | 79.28 | 1,491,930 | +5.03(+6.77%) |
Jul 10, 2024 | 74.04 | 74.81 | 73.27 | 74.25 | 1,610,948 | +0.60(+0.81%) |
Jul 09, 2024 | 74.55 | 74.75 | 73.29 | 73.65 | 751,425 | -1.28(-1.71%) |
Jul 08, 2024 | 74.82 | 76.00 | 74.34 | 74.93 | 608,488 | +0.69(+0.93%) |
Jul 05, 2024 | 75.34 | 75.74 | 73.34 | 74.24 | 1,125,578 | -1.43(-1.89%) |
Jul 03, 2024 | 75.59 | 76.50 | 75.03 | 75.67 | 479,412 | -0.27(-0.36%) |
Jul 02, 2024 | 74.88 | 76.10 | 74.25 | 75.94 | 921,299 | +0.63(+0.84%) |
Jul 01, 2024 | 78.39 | 78.78 | 75.28 | 75.31 | 837,124 | -3.00(-3.83%) |
Jun 28, 2024 | 77.97 | 79.25 | 77.20 | 78.31 | 878,276 | +0.72(+0.93%) |
Jun 27, 2024 | 77.90 | 78.25 | 77.00 | 77.59 | 452,514 | -0.51(-0.65%) |
Jun 26, 2024 | 77.10 | 78.30 | 76.79 | 78.10 | 584,283 | +0.82(+1.06%) |
Jun 25, 2024 | 80.50 | 80.82 | 77.02 | 77.28 | 783,972 | -3.29(-4.08%) |
Jun 24, 2024 | 79.08 | 81.03 | 79.05 | 80.57 | 755,600 | +1.83(+2.32%) |
Jun 21, 2024 | 77.19 | 79.14 | 77.11 | 78.74 | 2,438,296 | +1.36(+1.76%) |
Jun 20, 2024 | 77.28 | 77.92 | 76.85 | 77.38 | 805,213 | -0.50(-0.64%) |
Jun 18, 2024 | 78.44 | 78.71 | 76.90 | 77.88 | 739,773 | -0.70(-0.89%) |
Jun 17, 2024 | 76.95 | 79.44 | 76.32 | 78.58 | 782,065 | +1.53(+1.99%) |
Jun 14, 2024 | 77.60 | 77.92 | 76.52 | 77.05 | 689,050 | -1.39(-1.77%) |
Jun 13, 2024 | 79.66 | 79.77 | 77.01 | 78.44 | 920,736 | -1.46(-1.83%) |
Jun 12, 2024 | 80.85 | 82.18 | 79.75 | 79.90 | 1,357,255 | +1.80(+2.30%) |
Jun 11, 2024 | 76.41 | 78.12 | 75.54 | 78.10 | 1,091,265 | +1.39(+1.81%) |
Jun 10, 2024 | 77.03 | 77.06 | 76.21 | 76.71 | 674,999 | -1.08(-1.39%) |
Jun 07, 2024 | 77.76 | 78.14 | 77.18 | 77.79 | 585,744 | -1.05(-1.33%) |
Jun 06, 2024 | 79.32 | 79.60 | 78.09 | 78.84 | 671,995 | -0.82(-1.03%) |
Jun 05, 2024 | 79.56 | 79.72 | 77.45 | 79.66 | 833,610 | +0.10(+0.13%) |
Jun 04, 2024 | 81.15 | 82.08 | 79.39 | 79.56 | 698,615 | -2.56(-3.12%) |
Jun 03, 2024 | 83.82 | 83.96 | 81.42 | 82.12 | 434,382 | -0.82(-0.99%) |
May 31, 2024 | 80.70 | 83.68 | 80.70 | 82.94 | 814,244 | +1.71(+2.10%) |
May 30, 2024 | 79.86 | 81.40 | 79.86 | 81.23 | 436,951 | +2.00(+2.53%) |
May 29, 2024 | 80.43 | 81.28 | 78.98 | 79.23 | 544,927 | -2.09(-2.57%) |
May 28, 2024 | 81.73 | 82.60 | 80.78 | 81.32 | 776,502 | -0.41(-0.50%) |
May 24, 2024 | 82.29 | 83.31 | 81.45 | 81.73 | 549,929 | +0.15(+0.18%) |
May 23, 2024 | 81.44 | 81.72 | 79.99 | 81.58 | 725,468 | +0.42(+0.51%) |
May 22, 2024 | 81.36 | 82.00 | 80.76 | 81.16 | 506,300 | -0.42(-0.51%) |
May 21, 2024 | 82.71 | 82.74 | 81.28 | 81.58 | 624,339 | -1.47(-1.77%) |
May 20, 2024 | 83.93 | 84.04 | 82.69 | 83.05 | 546,310 | -0.64(-0.76%) |
May 17, 2024 | 83.16 | 84.15 | 82.60 | 83.68 | 523,916 | +0.53(+0.63%) |
May 16, 2024 | 85.59 | 85.77 | 82.37 | 83.16 | 788,506 | -2.43(-2.84%) |
May 15, 2024 | 88.14 | 88.14 | 85.39 | 85.59 | 593,703 | -1.80(-2.05%) |
May 14, 2024 | 88.16 | 89.04 | 87.04 | 87.38 | 439,007 | +0.60(+0.69%) |
May 13, 2024 | 87.67 | 89.90 | 86.55 | 86.79 | 655,919 | -0.12(-0.14%) |
May 10, 2024 | 86.38 | 86.94 | 85.42 | 86.91 | 425,833 | +0.94(+1.10%) |
May 09, 2024 | 83.67 | 86.08 | 83.67 | 85.97 | 453,164 | +2.11(+2.52%) |
May 08, 2024 | 82.70 | 84.49 | 82.58 | 83.85 | 548,614 | +0.41(+0.49%) |
May 07, 2024 | 84.53 | 85.43 | 83.42 | 83.45 | 533,893 | -0.72(-0.86%) |
May 06, 2024 | 84.34 | 84.66 | 83.69 | 84.17 | 417,505 | +0.91(+1.10%) |
May 03, 2024 | 84.66 | 85.33 | 83.21 | 83.26 | 608,947 | +0.13(+0.16%) |
May 02, 2024 | 83.78 | 83.78 | 82.21 | 83.13 | 503,911 | +0.33(+0.40%) |