Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 77.31 | 77.31 | 75.75 | 76.88 | 22,825 | +0.16(+0.21%) |
Jul 26, 2024 | 77.85 | 77.85 | 76.16 | 76.72 | 14,131 | +0.19(+0.25%) |
Jul 25, 2024 | 75.99 | 76.88 | 75.82 | 76.53 | 21,025 | -3.10(-3.89%) |
Jul 24, 2024 | 80.47 | 80.73 | 79.52 | 79.63 | 12,134 | -0.52(-0.65%) |
Jul 23, 2024 | 79.97 | 80.25 | 79.34 | 80.15 | 11,779 | +0.02(+0.03%) |
Jul 22, 2024 | 79.69 | 80.13 | 79.17 | 80.13 | 20,400 | -1.45(-1.78%) |
Jul 19, 2024 | 82.85 | 82.85 | 80.72 | 81.58 | 25,536 | -1.27(-1.53%) |
Jul 18, 2024 | 84.88 | 84.88 | 82.62 | 82.85 | 25,365 | -1.13(-1.35%) |
Jul 17, 2024 | 86.36 | 86.36 | 83.50 | 83.98 | 53,080 | -1.92(-2.24%) |
Jul 16, 2024 | 84.98 | 85.92 | 84.65 | 85.90 | 60,244 | +1.22(+1.44%) |
Jul 15, 2024 | 84.90 | 85.39 | 84.43 | 84.68 | 89,503 | -0.15(-0.18%) |
Jul 12, 2024 | 85.01 | 85.17 | 84.60 | 84.83 | 27,562 | -0.84(-0.98%) |
Jul 11, 2024 | 85.40 | 86.00 | 85.40 | 85.67 | 7,093 | +0.98(+1.16%) |
Jul 10, 2024 | 85.04 | 85.20 | 84.41 | 84.69 | 18,379 | +0.19(+0.22%) |
Jul 09, 2024 | 84.80 | 84.96 | 84.25 | 84.50 | 8,090 | +0.00(+0.00%) |
Jul 08, 2024 | 84.98 | 85.15 | 83.82 | 84.50 | 11,262 | -0.55(-0.65%) |
Jul 05, 2024 | 83.93 | 85.40 | 83.93 | 85.05 | 12,901 | +1.55(+1.86%) |
Jul 03, 2024 | 83.40 | 83.93 | 83.09 | 83.50 | 13,694 | +2.08(+2.55%) |
Jul 02, 2024 | 81.02 | 82.00 | 80.95 | 81.42 | 3,146 | +0.24(+0.30%) |
Jul 01, 2024 | 81.00 | 81.18 | 80.64 | 81.18 | 8,268 | +0.94(+1.17%) |
Jun 28, 2024 | 80.75 | 80.91 | 79.60 | 80.24 | 4,041 | +0.45(+0.56%) |
Jun 27, 2024 | 79.85 | 80.26 | 79.79 | 79.79 | 4,822 | +0.38(+0.48%) |
Jun 26, 2024 | 79.29 | 79.88 | 78.99 | 79.41 | 6,830 | -0.25(-0.31%) |
Jun 25, 2024 | 79.15 | 80.50 | 79.15 | 79.66 | 15,366 | -1.36(-1.68%) |
Jun 24, 2024 | 80.92 | 81.12 | 80.90 | 81.02 | 5,429 | +0.13(+0.16%) |
Jun 21, 2024 | 82.11 | 82.15 | 79.83 | 80.89 | 8,862 | -2.12(-2.55%) |
Jun 20, 2024 | 81.84 | 83.09 | 81.78 | 83.01 | 23,909 | +2.25(+2.78%) |
Jun 18, 2024 | 80.67 | 80.92 | 80.46 | 80.76 | 9,598 | +0.16(+0.19%) |
Jun 17, 2024 | 80.57 | 80.60 | 79.84 | 80.60 | 4,937 | +0.01(+0.02%) |
Jun 14, 2024 | 79.87 | 80.59 | 79.79 | 80.59 | 3,220 | +1.39(+1.75%) |
Jun 13, 2024 | 79.61 | 80.12 | 78.82 | 79.20 | 8,247 | -1.28(-1.59%) |
Jun 12, 2024 | 79.74 | 81.00 | 79.74 | 80.48 | 11,350 | +0.78(+0.97%) |
Jun 11, 2024 | 79.90 | 79.90 | 79.42 | 79.70 | 11,792 | -0.46(-0.58%) |
Jun 10, 2024 | 79.60 | 80.22 | 79.60 | 80.16 | 7,438 | +0.58(+0.73%) |
Jun 07, 2024 | 81.43 | 81.43 | 79.27 | 79.58 | 10,683 | -1.56(-1.92%) |
Jun 06, 2024 | 80.90 | 81.40 | 80.90 | 81.14 | 2,982 | +0.75(+0.93%) |
Jun 05, 2024 | 79.71 | 80.41 | 79.71 | 80.39 | 2,533 | +0.60(+0.76%) |
Jun 04, 2024 | 79.65 | 79.79 | 79.52 | 79.79 | 7,496 | -0.94(-1.17%) |
Jun 03, 2024 | 80.97 | 80.97 | 80.32 | 80.73 | 208,211 | +0.27(+0.33%) |
May 31, 2024 | 81.08 | 81.08 | 80.42 | 80.47 | 2,732 | -0.57(-0.70%) |
May 30, 2024 | 81.38 | 81.38 | 80.92 | 81.04 | 5,964 | -0.34(-0.42%) |
May 29, 2024 | 81.31 | 81.54 | 81.26 | 81.38 | 9,415 | +0.08(+0.09%) |
May 28, 2024 | 81.23 | 81.34 | 80.99 | 81.30 | 6,888 | +1.18(+1.47%) |
May 24, 2024 | 80.19 | 80.19 | 80.12 | 80.12 | 1,696 | +0.05(+0.06%) |
May 23, 2024 | 80.39 | 80.39 | 80.07 | 80.07 | 1,434 | -0.20(-0.24%) |
May 22, 2024 | 80.28 | 80.85 | 80.27 | 80.27 | 11,935 | -0.58(-0.72%) |
May 21, 2024 | 80.91 | 81.04 | 80.58 | 80.85 | 7,911 | +0.24(+0.30%) |
May 20, 2024 | 80.93 | 80.93 | 80.46 | 80.61 | 29,749 | +0.01(+0.01%) |
May 17, 2024 | 80.04 | 80.71 | 79.79 | 80.60 | 22,678 | +1.55(+1.96%) |
May 16, 2024 | 79.05 | 79.20 | 78.64 | 79.05 | 6,018 | +0.10(+0.12%) |
May 15, 2024 | 77.61 | 79.10 | 77.61 | 78.95 | 12,179 | +1.59(+2.05%) |
May 14, 2024 | 77.48 | 77.49 | 77.01 | 77.37 | 5,393 | +0.42(+0.55%) |
May 13, 2024 | 77.09 | 77.10 | 76.63 | 76.95 | 5,520 | +0.08(+0.10%) |
May 10, 2024 | 77.14 | 77.14 | 76.55 | 76.87 | 6,166 | +0.02(+0.02%) |
May 09, 2024 | 75.52 | 76.98 | 75.52 | 76.85 | 30,887 | +1.92(+2.57%) |
May 08, 2024 | 74.75 | 75.24 | 74.64 | 74.93 | 4,703 | +0.38(+0.51%) |
May 07, 2024 | 74.14 | 75.10 | 74.14 | 74.54 | 3,768 | -0.41(-0.55%) |
May 06, 2024 | 74.61 | 74.98 | 74.50 | 74.96 | 5,416 | +2.42(+3.34%) |
May 03, 2024 | 72.26 | 72.62 | 71.90 | 72.54 | 3,422 | -0.61(-0.84%) |
May 02, 2024 | 73.08 | 73.15 | 72.62 | 73.15 | 2,760 | +0.44(+0.61%) |