Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 85.65 | 88.63 | 84.54 | 87.76 | 1,466,937 | +3.35(+3.97%) |
Jul 25, 2024 | 82.58 | 86.05 | 82.38 | 84.41 | 743,878 | +1.78(+2.15%) |
Jul 24, 2024 | 84.26 | 84.58 | 82.55 | 82.63 | 1,115,806 | -2.07(-2.44%) |
Jul 23, 2024 | 82.80 | 84.94 | 82.67 | 84.70 | 873,948 | +0.23(+0.27%) |
Jul 22, 2024 | 84.15 | 84.74 | 83.06 | 84.47 | 542,232 | +0.48(+0.57%) |
Jul 19, 2024 | 85.45 | 85.45 | 83.44 | 83.99 | 712,456 | +0.14(+0.17%) |
Jul 18, 2024 | 83.13 | 85.64 | 83.05 | 83.85 | 891,557 | +0.77(+0.93%) |
Jul 17, 2024 | 82.94 | 83.73 | 82.88 | 83.08 | 959,779 | -0.04(-0.05%) |
Jul 16, 2024 | 80.25 | 83.17 | 80.21 | 83.12 | 650,099 | +3.05(+3.81%) |
Jul 15, 2024 | 77.61 | 80.49 | 77.39 | 80.07 | 522,312 | +2.60(+3.36%) |
Jul 12, 2024 | 77.97 | 78.87 | 77.46 | 77.47 | 514,634 | +0.10(+0.13%) |
Jul 11, 2024 | 75.45 | 77.41 | 75.40 | 77.37 | 390,684 | +2.32(+3.09%) |
Jul 10, 2024 | 74.31 | 75.20 | 74.31 | 75.05 | 379,005 | +0.75(+1.01%) |
Jul 09, 2024 | 75.12 | 75.38 | 74.28 | 74.30 | 372,909 | -0.84(-1.12%) |
Jul 08, 2024 | 74.72 | 75.27 | 74.53 | 75.14 | 363,065 | +0.93(+1.25%) |
Jul 05, 2024 | 75.84 | 75.84 | 73.80 | 74.21 | 669,402 | -1.74(-2.29%) |
Jul 03, 2024 | 75.11 | 76.20 | 75.11 | 75.95 | 203,891 | +0.95(+1.27%) |
Jul 02, 2024 | 74.78 | 75.37 | 74.73 | 75.00 | 433,790 | +0.04(+0.05%) |
Jul 01, 2024 | 76.37 | 76.47 | 74.48 | 74.96 | 513,813 | -0.94(-1.24%) |
Jun 28, 2024 | 75.06 | 76.20 | 74.77 | 75.90 | 1,457,465 | +1.61(+2.17%) |
Jun 27, 2024 | 74.32 | 74.72 | 73.76 | 74.29 | 387,075 | +0.06(+0.08%) |
Jun 26, 2024 | 74.65 | 74.76 | 73.64 | 74.23 | 514,788 | -1.06(-1.41%) |
Jun 25, 2024 | 75.24 | 75.48 | 74.30 | 75.29 | 517,031 | -0.11(-0.15%) |
Jun 24, 2024 | 74.40 | 76.10 | 74.04 | 75.40 | 767,442 | +0.99(+1.33%) |
Jun 21, 2024 | 74.69 | 75.28 | 74.11 | 74.41 | 1,149,497 | -0.30(-0.40%) |
Jun 20, 2024 | 75.56 | 75.64 | 74.45 | 74.71 | 436,355 | -0.56(-0.74%) |
Jun 18, 2024 | 73.97 | 75.47 | 73.87 | 75.27 | 493,710 | +1.58(+2.14%) |
Jun 17, 2024 | 72.44 | 73.86 | 72.39 | 73.69 | 362,119 | +1.25(+1.73%) |
Jun 14, 2024 | 73.16 | 73.51 | 71.48 | 72.44 | 516,627 | -1.81(-2.44%) |
Jun 13, 2024 | 74.11 | 74.38 | 73.15 | 74.25 | 399,794 | +0.00(+0.00%) |
Jun 12, 2024 | 74.68 | 75.46 | 73.85 | 74.25 | 447,390 | +0.65(+0.88%) |
Jun 11, 2024 | 73.67 | 74.09 | 72.73 | 73.60 | 387,547 | -0.23(-0.31%) |
Jun 10, 2024 | 73.31 | 73.96 | 73.29 | 73.83 | 413,842 | +0.22(+0.30%) |
Jun 07, 2024 | 72.80 | 74.17 | 72.80 | 73.61 | 416,397 | +0.55(+0.75%) |
Jun 06, 2024 | 75.36 | 75.43 | 72.83 | 73.06 | 693,300 | -2.41(-3.19%) |
Jun 05, 2024 | 74.37 | 75.49 | 74.13 | 75.47 | 417,649 | +1.23(+1.66%) |
Jun 04, 2024 | 74.17 | 74.90 | 73.73 | 74.24 | 469,879 | -0.45(-0.60%) |
Jun 03, 2024 | 76.18 | 76.42 | 74.34 | 74.69 | 502,981 | -1.12(-1.48%) |
May 31, 2024 | 75.12 | 75.86 | 74.44 | 75.81 | 643,224 | +0.75(+1.00%) |
May 30, 2024 | 74.48 | 75.14 | 74.48 | 75.06 | 429,812 | +0.58(+0.78%) |
May 29, 2024 | 74.51 | 75.17 | 74.02 | 74.48 | 375,918 | -0.64(-0.85%) |
May 28, 2024 | 75.86 | 76.02 | 74.82 | 75.12 | 416,355 | -0.68(-0.90%) |
May 24, 2024 | 75.18 | 76.15 | 75.12 | 75.80 | 338,359 | +0.96(+1.28%) |
May 23, 2024 | 75.53 | 75.53 | 74.66 | 74.84 | 323,339 | -0.38(-0.51%) |
May 22, 2024 | 74.93 | 75.42 | 74.60 | 75.22 | 620,595 | +0.12(+0.16%) |
May 21, 2024 | 75.61 | 75.73 | 74.88 | 75.10 | 409,255 | -0.72(-0.95%) |
May 20, 2024 | 75.35 | 75.86 | 74.84 | 75.82 | 428,785 | +0.68(+0.90%) |
May 17, 2024 | 75.35 | 75.35 | 74.36 | 75.14 | 522,062 | +0.06(+0.08%) |
May 16, 2024 | 75.36 | 75.70 | 74.76 | 75.08 | 566,185 | -0.60(-0.79%) |
May 15, 2024 | 75.32 | 75.75 | 74.86 | 75.68 | 513,536 | +0.73(+0.97%) |
May 14, 2024 | 74.51 | 74.99 | 74.15 | 74.95 | 404,918 | +0.50(+0.67%) |
May 13, 2024 | 76.27 | 76.68 | 73.87 | 74.45 | 700,813 | -1.81(-2.38%) |
May 10, 2024 | 76.74 | 77.04 | 75.97 | 76.27 | 646,810 | -0.29(-0.38%) |
May 09, 2024 | 75.74 | 76.59 | 75.47 | 76.56 | 420,357 | +0.99(+1.31%) |
May 08, 2024 | 74.99 | 75.98 | 74.99 | 75.57 | 706,907 | +0.20(+0.26%) |
May 07, 2024 | 75.25 | 76.04 | 74.87 | 75.37 | 825,098 | +0.78(+1.04%) |
May 06, 2024 | 74.60 | 74.86 | 73.93 | 74.59 | 902,871 | +0.78(+1.05%) |
May 03, 2024 | 75.19 | 75.19 | 73.56 | 73.81 | 969,098 | -0.60(-0.80%) |
May 02, 2024 | 74.13 | 74.50 | 72.96 | 74.41 | 538,907 | +0.89(+1.21%) |