Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 80.41 | 83.70 | 80.00 | 83.70 | 14,275 | +3.32(+4.13%) |
Jul 19, 2024 | 81.45 | 81.46 | 79.85 | 80.38 | 20,362 | -1.02(-1.25%) |
Jul 18, 2024 | 82.99 | 84.03 | 81.00 | 81.40 | 9,424 | -1.30(-1.57%) |
Jul 17, 2024 | 84.00 | 85.22 | 82.31 | 82.70 | 41,507 | -4.07(-4.69%) |
Jul 16, 2024 | 83.61 | 86.77 | 83.38 | 86.77 | 21,344 | +2.92(+3.48%) |
Jul 15, 2024 | 83.00 | 84.60 | 83.00 | 83.85 | 12,067 | +1.24(+1.50%) |
Jul 12, 2024 | 82.24 | 85.88 | 82.24 | 82.61 | 19,402 | -0.50(-0.60%) |
Jul 11, 2024 | 82.60 | 83.46 | 82.58 | 83.11 | 7,966 | +0.81(+0.98%) |
Jul 10, 2024 | 82.00 | 82.72 | 81.28 | 82.30 | 9,809 | -0.17(-0.21%) |
Jul 09, 2024 | 81.60 | 82.47 | 81.60 | 82.47 | 6,261 | +0.98(+1.20%) |
Jul 08, 2024 | 79.25 | 82.83 | 79.25 | 81.49 | 8,595 | +2.06(+2.59%) |
Jul 05, 2024 | 80.80 | 80.80 | 78.58 | 79.43 | 22,436 | -0.67(-0.84%) |
Jul 03, 2024 | 81.07 | 81.92 | 80.04 | 80.10 | 9,248 | -1.77(-2.16%) |
Jul 02, 2024 | 81.38 | 83.86 | 79.77 | 81.87 | 11,372 | -0.33(-0.40%) |
Jul 01, 2024 | 79.89 | 82.85 | 79.29 | 82.20 | 10,387 | +1.29(+1.59%) |
Jun 28, 2024 | 81.50 | 83.74 | 80.00 | 80.91 | 242,649 | -0.84(-1.03%) |
Jun 27, 2024 | 81.75 | 81.75 | 77.50 | 81.75 | 31,059 | +2.08(+2.61%) |
Jun 26, 2024 | 77.50 | 79.67 | 75.50 | 79.67 | 19,217 | +2.27(+2.93%) |
Jun 25, 2024 | 78.18 | 79.47 | 77.07 | 77.40 | 10,657 | -0.90(-1.15%) |
Jun 24, 2024 | 80.60 | 80.72 | 78.01 | 78.30 | 27,438 | -2.20(-2.73%) |
Jun 21, 2024 | 80.61 | 80.70 | 78.51 | 80.50 | 29,794 | -0.20(-0.25%) |
Jun 20, 2024 | 83.47 | 84.03 | 80.34 | 80.70 | 13,091 | -2.67(-3.20%) |
Jun 18, 2024 | 82.32 | 84.03 | 82.32 | 83.37 | 35,571 | -0.69(-0.82%) |
Jun 17, 2024 | 83.19 | 85.21 | 81.75 | 84.06 | 9,889 | +1.36(+1.64%) |
Jun 14, 2024 | 83.55 | 84.78 | 81.80 | 82.70 | 7,413 | -2.17(-2.56%) |
Jun 13, 2024 | 84.02 | 84.96 | 83.70 | 84.87 | 6,537 | +0.15(+0.18%) |
Jun 12, 2024 | 82.45 | 85.11 | 82.45 | 84.72 | 6,891 | +2.42(+2.94%) |
Jun 11, 2024 | 81.50 | 83.72 | 81.16 | 82.30 | 6,586 | +0.60(+0.73%) |
Jun 10, 2024 | 82.07 | 82.30 | 80.57 | 81.70 | 6,881 | +0.00(+0.00%) |
Jun 07, 2024 | 81.64 | 83.21 | 81.33 | 81.70 | 9,375 | -1.62(-1.94%) |
Jun 06, 2024 | 82.74 | 83.32 | 82.35 | 83.32 | 4,769 | +0.95(+1.15%) |
Jun 05, 2024 | 81.44 | 83.00 | 81.44 | 82.37 | 6,877 | +0.78(+0.96%) |
Jun 04, 2024 | 84.01 | 84.01 | 80.75 | 81.59 | 21,047 | -2.98(-3.52%) |
Jun 03, 2024 | 85.91 | 85.91 | 83.60 | 84.57 | 21,859 | -1.34(-1.56%) |
May 31, 2024 | 83.50 | 85.91 | 82.70 | 85.91 | 101,293 | +2.54(+3.05%) |
May 30, 2024 | 82.87 | 83.70 | 81.05 | 83.37 | 16,228 | +1.37(+1.67%) |
May 29, 2024 | 77.15 | 82.47 | 77.15 | 82.00 | 13,638 | +3.98(+5.10%) |
May 28, 2024 | 77.05 | 78.39 | 76.51 | 78.02 | 10,449 | +0.97(+1.26%) |
May 24, 2024 | 76.69 | 77.56 | 76.12 | 77.05 | 8,805 | +0.83(+1.09%) |
May 23, 2024 | 75.56 | 76.83 | 75.20 | 76.22 | 5,754 | +0.66(+0.87%) |
May 22, 2024 | 75.58 | 76.67 | 75.04 | 75.56 | 8,825 | -0.02(-0.03%) |
May 21, 2024 | 74.75 | 75.90 | 74.16 | 75.58 | 4,359 | +0.78(+1.04%) |
May 20, 2024 | 73.75 | 75.73 | 73.39 | 74.80 | 12,942 | +0.79(+1.07%) |
May 17, 2024 | 76.51 | 77.00 | 73.92 | 74.01 | 7,906 | -2.73(-3.56%) |
May 16, 2024 | 76.40 | 77.49 | 75.97 | 76.74 | 6,268 | +0.35(+0.46%) |
May 15, 2024 | 72.23 | 76.96 | 72.01 | 76.39 | 17,573 | +4.89(+6.84%) |
May 14, 2024 | 71.10 | 72.16 | 71.00 | 71.50 | 4,577 | +0.55(+0.78%) |
May 13, 2024 | 71.24 | 72.89 | 70.90 | 70.95 | 4,362 | -0.26(-0.37%) |
May 10, 2024 | 71.99 | 72.62 | 71.21 | 71.21 | 1,945 | -0.84(-1.17%) |
May 09, 2024 | 71.31 | 72.05 | 71.31 | 72.05 | 3,121 | +0.39(+0.54%) |
May 08, 2024 | 71.00 | 71.66 | 71.00 | 71.66 | 2,290 | +0.18(+0.25%) |
May 07, 2024 | 71.00 | 72.25 | 71.00 | 71.48 | 4,328 | +0.09(+0.13%) |
May 06, 2024 | 70.80 | 71.39 | 70.48 | 71.39 | 7,256 | +0.19(+0.27%) |
May 03, 2024 | 70.55 | 71.75 | 70.14 | 71.20 | 5,654 | +0.38(+0.54%) |
May 02, 2024 | 70.00 | 70.82 | 67.42 | 70.82 | 10,579 | +0.82(+1.17%) |