Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 82.88 | 83.72 | 82.88 | 83.72 | 1,662 | +2.05(+2.52%) |
Jul 15, 2024 | 81.29 | 81.93 | 81.29 | 81.67 | 1,434 | +0.65(+0.80%) |
Jul 12, 2024 | 80.62 | 81.29 | 80.62 | 81.02 | 6,035 | +0.53(+0.66%) |
Jul 11, 2024 | 80.05 | 80.49 | 80.05 | 80.49 | 32,890 | +2.15(+2.74%) |
Jul 10, 2024 | 77.76 | 78.34 | 77.76 | 78.34 | 8,253 | +0.70(+0.90%) |
Jul 09, 2024 | 77.52 | 78.04 | 77.52 | 77.64 | 52,622 | -0.18(-0.23%) |
Jul 08, 2024 | 78.12 | 78.12 | 77.64 | 77.82 | 5,464 | +0.18(+0.23%) |
Jul 05, 2024 | 78.36 | 78.36 | 77.43 | 77.64 | 1,391 | -0.68(-0.87%) |
Jul 03, 2024 | 78.52 | 78.52 | 78.31 | 78.33 | 2,482 | -0.11(-0.14%) |
Jul 02, 2024 | 78.41 | 78.44 | 78.11 | 78.44 | 8,147 | +0.21(+0.26%) |
Jul 01, 2024 | 79.09 | 79.09 | 78.21 | 78.23 | 5,142 | -0.53(-0.67%) |
Jun 28, 2024 | 78.51 | 78.78 | 78.51 | 78.76 | 4,032 | +0.58(+0.75%) |
Jun 27, 2024 | 77.89 | 78.19 | 77.80 | 78.18 | 2,003 | +0.04(+0.05%) |
Jun 26, 2024 | 78.01 | 78.13 | 77.84 | 78.13 | 5,856 | -0.16(-0.21%) |
Jun 25, 2024 | 78.53 | 78.53 | 78.30 | 78.30 | 1,343 | -0.87(-1.09%) |
Jun 24, 2024 | 78.87 | 79.37 | 78.87 | 79.16 | 2,206 | +0.90(+1.15%) |
Jun 21, 2024 | 78.13 | 78.26 | 77.97 | 78.26 | 2,287 | +0.08(+0.10%) |
Jun 20, 2024 | 78.18 | 78.20 | 78.02 | 78.18 | 7,890 | +0.27(+0.35%) |
Jun 18, 2024 | 78.12 | 78.18 | 77.87 | 77.91 | 30,331 | -0.05(-0.06%) |
Jun 17, 2024 | 77.33 | 77.96 | 76.97 | 77.96 | 1,980 | +0.73(+0.94%) |
Jun 14, 2024 | 77.39 | 77.39 | 77.05 | 77.23 | 1,409 | -0.94(-1.20%) |
Jun 13, 2024 | 78.47 | 78.47 | 77.73 | 78.17 | 3,558 | -0.50(-0.64%) |
Jun 12, 2024 | 79.40 | 79.40 | 78.68 | 78.68 | 1,117 | +0.39(+0.50%) |
Jun 11, 2024 | 78.04 | 78.39 | 78.04 | 78.28 | 1,957 | -0.50(-0.64%) |
Jun 10, 2024 | 78.67 | 78.86 | 78.43 | 78.79 | 5,830 | -0.04(-0.06%) |
Jun 07, 2024 | 78.46 | 79.06 | 78.46 | 78.83 | 8,171 | -0.35(-0.44%) |
Jun 06, 2024 | 79.28 | 79.34 | 79.08 | 79.18 | 2,119 | -0.17(-0.22%) |
Jun 05, 2024 | 79.23 | 79.36 | 79.20 | 79.36 | 1,424 | +0.16(+0.20%) |
Jun 04, 2024 | 79.41 | 79.43 | 79.20 | 79.20 | 1,145 | -0.80(-1.00%) |
Jun 03, 2024 | 80.78 | 80.78 | 79.72 | 80.00 | 30,872 | -0.64(-0.79%) |
May 31, 2024 | 79.80 | 80.64 | 79.53 | 80.64 | 4,068 | +1.40(+1.77%) |
May 30, 2024 | 78.64 | 79.25 | 78.58 | 79.24 | 4,142 | +0.92(+1.18%) |
May 29, 2024 | 78.44 | 78.44 | 78.27 | 78.32 | 1,323 | -1.04(-1.31%) |
May 28, 2024 | 79.99 | 79.99 | 79.36 | 79.36 | 3,250 | -0.32(-0.40%) |
May 24, 2024 | 79.56 | 79.70 | 79.56 | 79.68 | 1,311 | +0.44(+0.55%) |
May 23, 2024 | 80.83 | 80.83 | 79.18 | 79.24 | 2,084 | -1.26(-1.57%) |
May 22, 2024 | 80.76 | 80.84 | 80.51 | 80.51 | 888 | -0.67(-0.83%) |
May 21, 2024 | 81.11 | 81.18 | 80.99 | 81.18 | 1,318 | -0.05(-0.06%) |
May 20, 2024 | 81.43 | 81.43 | 81.23 | 81.23 | 1,979 | -0.25(-0.31%) |
May 17, 2024 | 81.23 | 81.49 | 81.23 | 81.48 | 1,243 | +0.09(+0.11%) |
May 16, 2024 | 81.35 | 81.51 | 81.35 | 81.39 | 71,550 | -0.11(-0.14%) |
May 15, 2024 | 81.82 | 81.82 | 81.29 | 81.51 | 4,999 | +0.25(+0.31%) |
May 14, 2024 | 81.18 | 81.44 | 81.17 | 81.25 | 1,133 | +0.48(+0.60%) |
May 13, 2024 | 81.24 | 81.24 | 80.73 | 80.77 | 2,721 | +0.19(+0.24%) |
May 10, 2024 | 80.45 | 80.58 | 80.35 | 80.58 | 3,311 | -0.24(-0.30%) |
May 09, 2024 | 79.86 | 80.81 | 79.86 | 80.81 | 4,894 | +0.89(+1.11%) |
May 08, 2024 | 79.68 | 79.94 | 79.68 | 79.93 | 1,640 | -0.07(-0.09%) |
May 07, 2024 | 80.13 | 80.20 | 80.00 | 80.00 | 1,769 | +0.15(+0.19%) |
May 06, 2024 | 79.75 | 79.85 | 79.74 | 79.85 | 1,765 | +0.71(+0.90%) |
May 03, 2024 | 79.42 | 79.45 | 78.83 | 79.14 | 2,669 | +0.56(+0.72%) |
May 02, 2024 | 78.41 | 78.58 | 78.15 | 78.58 | 2,243 | +0.87(+1.12%) |