Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 83.30 | 85.35 | 82.03 | 85.03 | 92,551 | +1.40(+1.67%) |
Jul 19, 2024 | 84.92 | 86.17 | 83.47 | 83.63 | 95,450 | -1.15(-1.36%) |
Jul 18, 2024 | 84.64 | 86.91 | 84.32 | 84.78 | 204,864 | -0.22(-0.26%) |
Jul 17, 2024 | 83.40 | 86.00 | 82.97 | 85.00 | 128,241 | +0.17(+0.20%) |
Jul 16, 2024 | 79.42 | 84.98 | 79.42 | 84.83 | 203,930 | +6.05(+7.68%) |
Jul 15, 2024 | 76.53 | 79.57 | 76.50 | 78.78 | 121,545 | +2.94(+3.88%) |
Jul 12, 2024 | 76.35 | 76.80 | 75.58 | 75.84 | 94,017 | +0.03(+0.04%) |
Jul 11, 2024 | 75.04 | 76.55 | 74.96 | 75.81 | 116,654 | +1.00(+1.34%) |
Jul 10, 2024 | 73.75 | 74.83 | 73.29 | 74.81 | 99,993 | +1.10(+1.49%) |
Jul 09, 2024 | 73.17 | 73.91 | 72.46 | 73.71 | 74,132 | +0.40(+0.55%) |
Jul 08, 2024 | 73.65 | 74.05 | 72.70 | 73.31 | 55,718 | +0.31(+0.42%) |
Jul 05, 2024 | 74.42 | 74.42 | 72.73 | 73.00 | 46,119 | -1.68(-2.25%) |
Jul 03, 2024 | 75.75 | 76.10 | 74.64 | 74.68 | 33,127 | -1.16(-1.53%) |
Jul 02, 2024 | 75.12 | 76.11 | 74.47 | 75.84 | 43,220 | +0.69(+0.92%) |
Jul 01, 2024 | 75.32 | 75.99 | 74.19 | 75.15 | 88,564 | -0.34(-0.45%) |
Jun 28, 2024 | 74.63 | 76.64 | 74.62 | 75.49 | 347,742 | +1.63(+2.21%) |
Jun 27, 2024 | 73.97 | 74.47 | 73.50 | 73.86 | 66,165 | +0.01(+0.01%) |
Jun 26, 2024 | 73.04 | 74.50 | 72.94 | 73.85 | 62,069 | +0.28(+0.38%) |
Jun 25, 2024 | 74.52 | 74.58 | 73.57 | 73.57 | 41,745 | -0.88(-1.18%) |
Jun 24, 2024 | 73.88 | 75.00 | 73.62 | 74.45 | 61,880 | +0.65(+0.88%) |
Jun 21, 2024 | 74.74 | 74.74 | 73.60 | 73.80 | 218,696 | -1.17(-1.56%) |
Jun 20, 2024 | 74.53 | 75.00 | 74.32 | 74.97 | 84,482 | -0.11(-0.15%) |
Jun 18, 2024 | 74.68 | 76.05 | 74.68 | 75.08 | 52,696 | +0.11(+0.15%) |
Jun 17, 2024 | 73.08 | 75.06 | 73.08 | 74.97 | 72,680 | +1.97(+2.70%) |
Jun 14, 2024 | 72.77 | 73.33 | 72.28 | 73.00 | 53,551 | -0.58(-0.79%) |
Jun 13, 2024 | 73.97 | 73.97 | 73.06 | 73.58 | 59,861 | -0.22(-0.30%) |
Jun 12, 2024 | 73.50 | 74.65 | 72.98 | 73.80 | 92,518 | +1.56(+2.16%) |
Jun 11, 2024 | 72.16 | 72.71 | 71.42 | 72.24 | 76,571 | -0.45(-0.62%) |
Jun 10, 2024 | 73.17 | 73.17 | 72.29 | 72.69 | 57,862 | -1.07(-1.45%) |
Jun 07, 2024 | 73.16 | 73.98 | 73.06 | 73.76 | 55,341 | -0.07(-0.09%) |
Jun 06, 2024 | 73.80 | 74.00 | 73.31 | 73.83 | 38,542 | +0.13(+0.18%) |
Jun 05, 2024 | 73.01 | 73.71 | 72.94 | 73.70 | 40,334 | +1.04(+1.43%) |
Jun 04, 2024 | 73.16 | 73.67 | 72.14 | 72.66 | 43,771 | -1.11(-1.50%) |
Jun 03, 2024 | 75.23 | 75.23 | 73.33 | 73.77 | 66,808 | -0.95(-1.27%) |
May 31, 2024 | 75.71 | 75.83 | 74.25 | 74.72 | 100,739 | -0.83(-1.10%) |
May 30, 2024 | 74.60 | 75.72 | 74.30 | 75.55 | 54,347 | +0.84(+1.12%) |
May 29, 2024 | 74.28 | 74.81 | 73.70 | 74.71 | 80,483 | -0.81(-1.07%) |
May 28, 2024 | 76.62 | 77.68 | 75.17 | 75.52 | 46,732 | -1.13(-1.47%) |
May 24, 2024 | 76.06 | 76.78 | 75.78 | 76.65 | 47,339 | +1.05(+1.39%) |
May 23, 2024 | 77.85 | 77.85 | 75.41 | 75.60 | 89,649 | -2.03(-2.61%) |
May 22, 2024 | 78.08 | 78.72 | 77.29 | 77.63 | 78,600 | -0.72(-0.92%) |
May 21, 2024 | 78.53 | 79.25 | 78.35 | 78.35 | 33,396 | -0.26(-0.33%) |
May 20, 2024 | 80.00 | 80.20 | 78.61 | 78.61 | 51,403 | -1.36(-1.70%) |
May 17, 2024 | 80.32 | 81.13 | 79.90 | 79.97 | 47,157 | +0.09(+0.11%) |
May 16, 2024 | 79.76 | 80.25 | 79.21 | 79.88 | 56,014 | +0.16(+0.20%) |
May 15, 2024 | 79.85 | 80.50 | 79.19 | 79.72 | 85,279 | +0.56(+0.71%) |
May 14, 2024 | 78.97 | 79.37 | 78.41 | 79.16 | 34,140 | +0.83(+1.06%) |
May 13, 2024 | 79.22 | 79.22 | 78.32 | 78.33 | 36,419 | -0.38(-0.48%) |
May 10, 2024 | 79.36 | 79.79 | 78.31 | 78.71 | 39,283 | -0.65(-0.82%) |
May 09, 2024 | 79.57 | 79.99 | 78.99 | 79.36 | 39,915 | -0.20(-0.25%) |
May 08, 2024 | 78.01 | 79.65 | 78.01 | 79.56 | 46,114 | +0.71(+0.90%) |
May 07, 2024 | 79.49 | 79.92 | 78.85 | 78.85 | 37,258 | -0.30(-0.38%) |
May 06, 2024 | 79.63 | 80.11 | 78.77 | 79.15 | 104,391 | -0.22(-0.28%) |
May 03, 2024 | 79.01 | 79.62 | 78.19 | 79.37 | 111,310 | +1.45(+1.86%) |
May 02, 2024 | 78.77 | 79.98 | 77.42 | 77.92 | 172,360 | -0.28(-0.36%) |