Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 81.99 | 82.13 | 80.25 | 81.40 | 213,668 | -0.44(-0.54%) |
Jul 19, 2024 | 82.09 | 84.36 | 81.68 | 81.84 | 269,316 | -0.22(-0.27%) |
Jul 18, 2024 | 80.24 | 85.95 | 79.79 | 82.06 | 342,576 | +0.77(+0.95%) |
Jul 17, 2024 | 80.53 | 82.64 | 80.53 | 81.29 | 294,035 | +0.25(+0.31%) |
Jul 16, 2024 | 77.49 | 81.10 | 77.49 | 81.04 | 268,185 | +4.38(+5.71%) |
Jul 15, 2024 | 76.00 | 77.47 | 76.00 | 76.66 | 190,882 | +0.75(+0.99%) |
Jul 12, 2024 | 75.50 | 76.85 | 75.38 | 75.91 | 182,522 | +0.57(+0.76%) |
Jul 11, 2024 | 74.00 | 76.17 | 73.83 | 75.34 | 197,214 | +2.05(+2.80%) |
Jul 10, 2024 | 72.15 | 73.33 | 71.42 | 73.29 | 113,160 | +1.06(+1.47%) |
Jul 09, 2024 | 72.13 | 72.61 | 71.69 | 72.23 | 76,692 | -0.20(-0.28%) |
Jul 08, 2024 | 73.06 | 73.25 | 71.99 | 72.43 | 107,936 | +0.31(+0.43%) |
Jul 05, 2024 | 71.97 | 72.62 | 71.54 | 72.12 | 105,931 | -0.04(-0.06%) |
Jul 03, 2024 | 72.32 | 73.02 | 71.87 | 72.16 | 54,488 | +0.34(+0.47%) |
Jul 02, 2024 | 71.04 | 72.24 | 71.04 | 71.82 | 92,397 | +0.94(+1.33%) |
Jul 01, 2024 | 72.81 | 72.81 | 70.70 | 70.88 | 219,933 | -1.68(-2.32%) |
Jun 28, 2024 | 71.69 | 72.67 | 70.98 | 72.56 | 689,350 | +1.77(+2.50%) |
Jun 27, 2024 | 70.41 | 70.80 | 69.75 | 70.79 | 153,330 | +0.56(+0.80%) |
Jun 26, 2024 | 70.58 | 71.00 | 70.16 | 70.23 | 152,969 | -0.84(-1.18%) |
Jun 25, 2024 | 71.75 | 72.35 | 70.72 | 71.07 | 177,225 | -1.06(-1.47%) |
Jun 24, 2024 | 72.01 | 73.50 | 71.79 | 72.13 | 185,252 | +0.49(+0.68%) |
Jun 21, 2024 | 71.33 | 71.86 | 70.39 | 71.64 | 606,756 | +0.19(+0.27%) |
Jun 20, 2024 | 70.65 | 71.83 | 70.30 | 71.45 | 193,963 | +0.64(+0.90%) |
Jun 18, 2024 | 71.16 | 71.91 | 70.42 | 70.81 | 231,197 | -0.08(-0.11%) |
Jun 17, 2024 | 69.95 | 70.92 | 69.54 | 70.89 | 95,328 | +0.60(+0.85%) |
Jun 14, 2024 | 70.24 | 70.70 | 69.70 | 70.29 | 124,786 | -0.87(-1.22%) |
Jun 13, 2024 | 72.16 | 72.16 | 70.28 | 71.16 | 155,527 | -0.84(-1.17%) |
Jun 12, 2024 | 73.05 | 74.38 | 71.81 | 72.00 | 251,475 | +2.03(+2.90%) |
Jun 11, 2024 | 68.68 | 69.98 | 68.67 | 69.97 | 210,265 | +0.93(+1.35%) |
Jun 10, 2024 | 68.04 | 69.48 | 67.96 | 69.04 | 126,508 | +0.46(+0.67%) |
Jun 07, 2024 | 69.39 | 69.67 | 68.25 | 68.58 | 97,576 | -1.74(-2.47%) |
Jun 06, 2024 | 70.16 | 70.77 | 69.60 | 70.32 | 137,218 | -0.33(-0.47%) |
Jun 05, 2024 | 70.97 | 71.19 | 69.71 | 70.65 | 110,634 | +0.42(+0.60%) |
Jun 04, 2024 | 70.50 | 71.13 | 69.90 | 70.23 | 100,387 | -0.87(-1.22%) |
Jun 03, 2024 | 70.93 | 71.36 | 69.89 | 71.10 | 210,144 | +0.81(+1.15%) |
May 31, 2024 | 68.90 | 70.38 | 68.90 | 70.29 | 175,357 | +1.91(+2.79%) |
May 30, 2024 | 68.28 | 69.03 | 67.87 | 68.38 | 176,553 | +0.92(+1.36%) |
May 29, 2024 | 67.42 | 68.06 | 67.09 | 67.46 | 214,518 | -1.16(-1.69%) |
May 28, 2024 | 71.36 | 71.39 | 68.59 | 68.62 | 208,878 | -2.52(-3.54%) |
May 24, 2024 | 71.84 | 72.17 | 70.92 | 71.14 | 201,018 | -0.19(-0.27%) |
May 23, 2024 | 72.52 | 72.52 | 71.01 | 71.33 | 151,720 | -1.17(-1.61%) |
May 22, 2024 | 73.00 | 73.72 | 72.10 | 72.50 | 154,922 | -1.00(-1.36%) |
May 21, 2024 | 72.87 | 73.76 | 72.62 | 73.50 | 102,472 | +0.39(+0.53%) |
May 20, 2024 | 73.13 | 74.29 | 72.80 | 73.11 | 235,564 | -0.20(-0.27%) |
May 17, 2024 | 74.02 | 74.02 | 72.80 | 73.31 | 222,136 | -0.45(-0.61%) |
May 16, 2024 | 73.77 | 74.22 | 73.50 | 73.76 | 117,580 | -0.14(-0.19%) |
May 15, 2024 | 72.86 | 73.92 | 72.86 | 73.90 | 148,190 | +2.02(+2.81%) |
May 14, 2024 | 71.51 | 72.26 | 71.23 | 71.88 | 178,047 | +1.44(+2.04%) |
May 13, 2024 | 71.23 | 71.59 | 70.44 | 70.44 | 262,966 | -0.28(-0.40%) |
May 10, 2024 | 73.14 | 73.34 | 70.64 | 70.72 | 286,221 | -2.40(-3.28%) |
May 09, 2024 | 70.99 | 73.50 | 70.99 | 73.12 | 160,756 | +2.13(+3.00%) |
May 08, 2024 | 69.90 | 71.11 | 69.61 | 70.99 | 108,105 | +0.51(+0.72%) |
May 07, 2024 | 71.83 | 72.30 | 70.39 | 70.48 | 174,829 | -0.99(-1.39%) |
May 06, 2024 | 70.71 | 71.54 | 70.25 | 71.47 | 170,428 | +1.47(+2.10%) |
May 03, 2024 | 70.68 | 71.68 | 69.92 | 70.01 | 191,435 | +0.90(+1.31%) |
May 02, 2024 | 70.18 | 70.18 | 68.62 | 69.10 | 186,306 | -0.02(-0.03%) |