Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 84.48 | 84.70 | 83.69 | 84.11 | 97,665 | -0.64(-0.76%) |
Jul 18, 2024 | 85.72 | 87.11 | 84.35 | 84.75 | 197,659 | -1.34(-1.56%) |
Jul 17, 2024 | 85.19 | 87.12 | 85.19 | 86.09 | 227,617 | +0.21(+0.24%) |
Jul 16, 2024 | 83.47 | 85.91 | 83.47 | 85.88 | 255,745 | +2.93(+3.53%) |
Jul 15, 2024 | 82.24 | 83.50 | 82.11 | 82.95 | 282,840 | +1.17(+1.43%) |
Jul 12, 2024 | 81.88 | 82.51 | 81.63 | 81.78 | 198,730 | +0.61(+0.75%) |
Jul 11, 2024 | 79.59 | 81.33 | 79.57 | 81.17 | 287,492 | +3.01(+3.85%) |
Jul 10, 2024 | 77.64 | 78.24 | 77.42 | 78.16 | 174,656 | +0.86(+1.11%) |
Jul 09, 2024 | 77.63 | 77.83 | 77.08 | 77.30 | 143,632 | -0.39(-0.50%) |
Jul 08, 2024 | 77.76 | 78.29 | 77.64 | 77.69 | 254,688 | +0.46(+0.60%) |
Jul 05, 2024 | 77.79 | 77.79 | 77.12 | 77.23 | 195,229 | -0.57(-0.73%) |
Jul 03, 2024 | 78.07 | 78.44 | 77.80 | 77.80 | 353,770 | -0.11(-0.14%) |
Jul 02, 2024 | 77.54 | 78.03 | 77.54 | 77.91 | 221,536 | +0.38(+0.49%) |
Jul 01, 2024 | 78.55 | 78.70 | 77.31 | 77.53 | 184,643 | -0.78(-1.00%) |
Jun 28, 2024 | 78.08 | 78.72 | 77.80 | 78.31 | 704,898 | +0.60(+0.77%) |
Jun 27, 2024 | 77.32 | 77.71 | 76.93 | 77.71 | 148,120 | +0.39(+0.50%) |
Jun 26, 2024 | 76.92 | 77.32 | 76.63 | 77.32 | 209,482 | -0.01(-0.01%) |
Jun 25, 2024 | 78.03 | 78.03 | 77.10 | 77.33 | 116,369 | -0.89(-1.14%) |
Jun 24, 2024 | 77.77 | 78.73 | 77.77 | 78.22 | 108,858 | +0.56(+0.72%) |
Jun 21, 2024 | 77.36 | 77.66 | 77.04 | 77.66 | 94,276 | +0.25(+0.32%) |
Jun 20, 2024 | 77.19 | 77.81 | 76.85 | 77.41 | 98,857 | -0.02(-0.03%) |
Jun 18, 2024 | 77.37 | 77.86 | 77.30 | 77.43 | 113,761 | +0.00(+0.00%) |
Jun 17, 2024 | 76.59 | 77.44 | 76.25 | 77.43 | 93,226 | +0.65(+0.84%) |
Jun 14, 2024 | 77.15 | 77.21 | 76.42 | 76.78 | 96,024 | -1.13(-1.45%) |
Jun 13, 2024 | 78.68 | 78.68 | 77.54 | 77.92 | 72,455 | -0.81(-1.03%) |
Jun 12, 2024 | 79.62 | 80.29 | 78.54 | 78.73 | 154,382 | +1.12(+1.45%) |
Jun 11, 2024 | 77.52 | 77.80 | 77.01 | 77.61 | 218,681 | -0.44(-0.56%) |
Jun 10, 2024 | 77.81 | 78.12 | 77.20 | 78.05 | 470,233 | -0.52(-0.66%) |
Jun 07, 2024 | 78.57 | 79.05 | 78.28 | 78.56 | 160,720 | -0.86(-1.09%) |
Jun 06, 2024 | 79.72 | 79.97 | 79.22 | 79.43 | 98,270 | -0.56(-0.70%) |
Jun 05, 2024 | 79.82 | 79.98 | 79.14 | 79.98 | 98,641 | +0.66(+0.83%) |
Jun 04, 2024 | 79.83 | 80.00 | 79.25 | 79.33 | 113,549 | -1.08(-1.35%) |
Jun 03, 2024 | 81.25 | 81.33 | 80.08 | 80.41 | 155,291 | -0.29(-0.36%) |
May 31, 2024 | 79.83 | 80.70 | 79.82 | 80.70 | 262,220 | +1.23(+1.55%) |
May 30, 2024 | 78.74 | 79.63 | 78.74 | 79.47 | 355,539 | +1.16(+1.48%) |
May 29, 2024 | 78.51 | 78.63 | 78.22 | 78.30 | 99,779 | -1.28(-1.61%) |
May 28, 2024 | 80.24 | 80.43 | 79.28 | 79.59 | 101,315 | -0.24(-0.30%) |
May 24, 2024 | 79.85 | 79.93 | 79.50 | 79.82 | 84,360 | +0.51(+0.64%) |
May 23, 2024 | 80.95 | 80.95 | 78.92 | 79.32 | 93,452 | -1.44(-1.78%) |
May 22, 2024 | 81.05 | 81.25 | 80.43 | 80.76 | 94,569 | -0.41(-0.50%) |
May 21, 2024 | 80.91 | 81.26 | 80.91 | 81.17 | 103,777 | -0.01(-0.01%) |
May 20, 2024 | 81.61 | 81.95 | 81.18 | 81.18 | 86,623 | -0.53(-0.64%) |
May 17, 2024 | 81.75 | 81.95 | 81.48 | 81.70 | 96,685 | -0.13(-0.16%) |
May 16, 2024 | 81.81 | 81.98 | 81.62 | 81.83 | 87,845 | -0.15(-0.18%) |
May 15, 2024 | 82.72 | 82.77 | 81.80 | 81.98 | 137,391 | +0.06(+0.07%) |
May 14, 2024 | 81.95 | 82.51 | 81.55 | 81.92 | 236,484 | +0.85(+1.05%) |
May 13, 2024 | 81.14 | 81.68 | 80.96 | 81.07 | 183,557 | +0.38(+0.47%) |
May 10, 2024 | 81.08 | 81.15 | 80.21 | 80.69 | 118,180 | -0.34(-0.42%) |
May 09, 2024 | 80.09 | 81.03 | 79.97 | 81.03 | 115,414 | +1.03(+1.29%) |
May 08, 2024 | 79.32 | 80.06 | 79.16 | 79.99 | 218,614 | +0.04(+0.05%) |
May 07, 2024 | 80.14 | 80.55 | 79.95 | 79.95 | 112,504 | -0.03(-0.04%) |
May 06, 2024 | 79.75 | 80.14 | 79.68 | 79.98 | 203,339 | +0.74(+0.93%) |
May 03, 2024 | 79.93 | 80.19 | 78.98 | 79.25 | 131,120 | +0.56(+0.71%) |
May 02, 2024 | 78.24 | 78.70 | 77.60 | 78.69 | 149,551 | +1.29(+1.67%) |