Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 82.19 | 82.76 | 82.14 | 82.60 | 4,924 | +1.05(+1.29%) |
Jul 25, 2024 | 81.68 | 82.45 | 81.50 | 81.55 | 18,978 | -0.61(-0.74%) |
Jul 24, 2024 | 83.08 | 83.08 | 82.16 | 82.16 | 4,941 | -1.35(-1.62%) |
Jul 23, 2024 | 83.61 | 83.87 | 83.51 | 83.51 | 4,534 | -0.73(-0.87%) |
Jul 22, 2024 | 84.31 | 84.31 | 83.57 | 84.24 | 6,137 | +0.92(+1.10%) |
Jul 19, 2024 | 84.50 | 84.50 | 83.29 | 83.32 | 3,356 | -0.87(-1.03%) |
Jul 18, 2024 | 84.85 | 85.08 | 84.01 | 84.19 | 14,636 | -0.22(-0.26%) |
Jul 17, 2024 | 84.96 | 85.22 | 84.41 | 84.41 | 10,086 | -1.59(-1.85%) |
Jul 16, 2024 | 85.10 | 86.00 | 85.10 | 86.00 | 5,931 | +0.93(+1.09%) |
Jul 15, 2024 | 85.38 | 85.48 | 84.94 | 85.07 | 20,961 | -0.41(-0.48%) |
Jul 12, 2024 | 85.17 | 86.03 | 85.17 | 85.48 | 6,028 | +0.43(+0.51%) |
Jul 11, 2024 | 85.29 | 85.59 | 84.87 | 85.05 | 7,373 | +0.16(+0.19%) |
Jul 10, 2024 | 84.48 | 85.00 | 84.42 | 84.89 | 7,468 | +0.98(+1.17%) |
Jul 09, 2024 | 84.00 | 84.17 | 83.76 | 83.91 | 9,068 | +0.18(+0.21%) |
Jul 08, 2024 | 83.65 | 83.92 | 83.65 | 83.73 | 6,275 | +0.14(+0.17%) |
Jul 05, 2024 | 83.34 | 83.59 | 83.03 | 83.59 | 6,708 | +0.68(+0.82%) |
Jul 03, 2024 | 82.81 | 82.94 | 82.75 | 82.91 | 2,096 | +0.70(+0.85%) |
Jul 02, 2024 | 81.64 | 82.25 | 81.64 | 82.21 | 4,023 | +0.34(+0.42%) |
Jul 01, 2024 | 82.21 | 82.21 | 81.65 | 81.87 | 7,435 | -0.06(-0.07%) |
Jun 28, 2024 | 81.73 | 82.26 | 81.69 | 81.93 | 7,080 | +0.51(+0.63%) |
Jun 27, 2024 | 81.00 | 81.42 | 81.00 | 81.42 | 4,992 | +0.48(+0.60%) |
Jun 26, 2024 | 80.75 | 81.06 | 80.75 | 80.94 | 4,304 | -0.31(-0.38%) |
Jun 25, 2024 | 81.17 | 81.36 | 80.95 | 81.25 | 10,559 | -0.07(-0.09%) |
Jun 24, 2024 | 81.71 | 81.98 | 81.32 | 81.32 | 6,841 | -0.26(-0.32%) |
Jun 21, 2024 | 81.58 | 81.86 | 81.41 | 81.57 | 5,462 | -0.36(-0.44%) |
Jun 20, 2024 | 82.61 | 82.73 | 81.82 | 81.93 | 37,054 | -0.56(-0.68%) |
Jun 18, 2024 | 82.14 | 82.49 | 82.14 | 82.49 | 4,055 | +0.88(+1.07%) |
Jun 17, 2024 | 80.87 | 81.71 | 80.82 | 81.61 | 12,612 | +0.42(+0.51%) |
Jun 14, 2024 | 81.09 | 81.20 | 80.83 | 81.20 | 2,520 | -0.12(-0.15%) |
Jun 13, 2024 | 81.40 | 81.46 | 80.98 | 81.32 | 9,106 | +0.31(+0.38%) |
Jun 12, 2024 | 81.09 | 81.49 | 81.01 | 81.01 | 6,395 | +1.08(+1.36%) |
Jun 11, 2024 | 79.40 | 80.05 | 79.40 | 79.92 | 3,745 | -0.23(-0.29%) |
Jun 10, 2024 | 79.48 | 80.21 | 79.48 | 80.15 | 11,356 | +0.26(+0.32%) |
Jun 07, 2024 | 80.01 | 80.05 | 79.89 | 79.89 | 4,652 | -0.47(-0.58%) |
Jun 06, 2024 | 80.48 | 80.51 | 80.12 | 80.36 | 8,369 | +0.04(+0.05%) |
Jun 05, 2024 | 79.77 | 80.32 | 79.69 | 80.32 | 6,525 | +0.98(+1.23%) |
Jun 04, 2024 | 79.14 | 79.35 | 78.76 | 79.35 | 19,323 | +0.12(+0.15%) |
Jun 03, 2024 | 79.65 | 79.65 | 78.68 | 79.23 | 5,091 | +0.44(+0.56%) |
May 31, 2024 | 78.89 | 78.94 | 77.83 | 78.79 | 8,753 | -0.18(-0.23%) |
May 30, 2024 | 78.67 | 79.15 | 78.59 | 78.97 | 24,672 | +0.34(+0.43%) |
May 29, 2024 | 78.87 | 79.08 | 78.63 | 78.63 | 18,008 | -1.59(-1.98%) |
May 28, 2024 | 80.08 | 80.46 | 79.80 | 80.22 | 7,379 | +0.85(+1.07%) |
May 24, 2024 | 79.22 | 79.56 | 79.21 | 79.38 | 2,402 | +0.36(+0.45%) |
May 23, 2024 | 80.01 | 80.01 | 78.65 | 79.02 | 10,307 | -0.24(-0.30%) |
May 22, 2024 | 79.23 | 79.54 | 79.02 | 79.26 | 4,177 | +0.46(+0.58%) |
May 21, 2024 | 78.81 | 78.92 | 78.75 | 78.80 | 4,406 | -0.34(-0.43%) |
May 20, 2024 | 79.15 | 79.42 | 79.14 | 79.14 | 7,672 | +0.14(+0.18%) |
May 17, 2024 | 79.14 | 79.38 | 78.92 | 79.00 | 3,911 | -0.11(-0.14%) |
May 16, 2024 | 79.73 | 79.73 | 79.11 | 79.11 | 9,086 | -0.07(-0.09%) |
May 15, 2024 | 78.66 | 79.30 | 78.66 | 79.18 | 9,413 | +1.16(+1.49%) |
May 14, 2024 | 77.56 | 78.10 | 77.42 | 78.01 | 5,741 | +0.61(+0.78%) |
May 13, 2024 | 77.30 | 77.43 | 77.18 | 77.41 | 4,086 | +0.47(+0.61%) |
May 10, 2024 | 77.10 | 77.10 | 76.87 | 76.94 | 2,316 | +0.01(+0.01%) |
May 09, 2024 | 76.51 | 76.93 | 76.51 | 76.93 | 7,076 | +0.53(+0.69%) |
May 08, 2024 | 75.95 | 76.48 | 75.79 | 76.40 | 4,423 | -0.06(-0.08%) |
May 07, 2024 | 76.78 | 76.81 | 76.46 | 76.46 | 6,117 | -0.13(-0.17%) |
May 06, 2024 | 76.60 | 76.75 | 76.42 | 76.59 | 5,348 | +0.38(+0.50%) |
May 03, 2024 | 76.29 | 76.41 | 76.02 | 76.21 | 9,719 | +1.13(+1.51%) |
May 02, 2024 | 74.85 | 75.21 | 74.41 | 75.08 | 4,316 | +0.94(+1.26%) |