Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.12 | 79.72 | 78.75 | 79.14 | 33,671 | -0.44(-0.55%) |
Jul 18, 2024 | 81.24 | 81.24 | 79.34 | 79.58 | 29,251 | -1.04(-1.29%) |
Jul 17, 2024 | 83.17 | 83.17 | 80.57 | 80.62 | 75,280 | -3.38(-4.02%) |
Jul 16, 2024 | 84.57 | 84.59 | 83.47 | 84.00 | 85,774 | -0.45(-0.53%) |
Jul 15, 2024 | 85.96 | 85.96 | 84.32 | 84.45 | 84,909 | -1.06(-1.24%) |
Jul 12, 2024 | 85.78 | 85.98 | 84.92 | 85.51 | 61,993 | +0.24(+0.28%) |
Jul 11, 2024 | 85.28 | 85.57 | 84.81 | 85.27 | 70,804 | +0.68(+0.80%) |
Jul 10, 2024 | 81.90 | 84.63 | 81.90 | 84.59 | 102,686 | +2.75(+3.36%) |
Jul 09, 2024 | 81.55 | 82.34 | 81.52 | 81.84 | 48,813 | +0.19(+0.23%) |
Jul 08, 2024 | 82.00 | 82.21 | 81.50 | 81.65 | 25,420 | +0.01(+0.01%) |
Jul 05, 2024 | 82.05 | 82.33 | 81.07 | 81.64 | 50,172 | -0.32(-0.39%) |
Jul 03, 2024 | 80.87 | 82.28 | 80.87 | 81.96 | 89,641 | +1.79(+2.23%) |
Jul 02, 2024 | 80.14 | 80.25 | 78.95 | 80.17 | 80,679 | -0.01(-0.01%) |
Jul 01, 2024 | 80.48 | 80.91 | 79.90 | 80.18 | 150,687 | +0.21(+0.26%) |
Jun 28, 2024 | 81.55 | 81.83 | 79.34 | 79.97 | 137,842 | -1.11(-1.37%) |
Jun 27, 2024 | 81.05 | 81.25 | 80.33 | 81.08 | 54,823 | +0.18(+0.22%) |
Jun 26, 2024 | 80.51 | 81.23 | 80.30 | 80.90 | 52,423 | -0.09(-0.11%) |
Jun 25, 2024 | 81.17 | 81.52 | 80.28 | 80.99 | 229,050 | -0.26(-0.32%) |
Jun 24, 2024 | 82.23 | 82.30 | 81.24 | 81.25 | 40,567 | -0.47(-0.58%) |
Jun 21, 2024 | 82.63 | 82.63 | 81.66 | 81.72 | 32,819 | -1.02(-1.23%) |
Jun 20, 2024 | 83.08 | 83.43 | 82.38 | 82.74 | 52,904 | +0.38(+0.46%) |
Jun 18, 2024 | 81.46 | 82.90 | 81.20 | 82.36 | 49,492 | +1.11(+1.37%) |
Jun 17, 2024 | 81.63 | 81.92 | 80.73 | 81.25 | 50,997 | -0.50(-0.61%) |
Jun 14, 2024 | 82.33 | 82.33 | 81.15 | 81.75 | 31,946 | -1.05(-1.27%) |
Jun 13, 2024 | 82.40 | 82.95 | 82.15 | 82.80 | 29,132 | +0.77(+0.94%) |
Jun 12, 2024 | 81.98 | 82.17 | 81.21 | 82.03 | 28,650 | +1.47(+1.82%) |
Jun 11, 2024 | 81.64 | 81.64 | 80.38 | 80.56 | 65,699 | -2.42(-2.92%) |
Jun 10, 2024 | 81.92 | 83.57 | 81.92 | 82.98 | 63,212 | +1.20(+1.47%) |
Jun 07, 2024 | 83.31 | 83.46 | 81.68 | 81.78 | 31,255 | -2.33(-2.77%) |
Jun 06, 2024 | 83.59 | 84.67 | 83.59 | 84.11 | 31,058 | +0.53(+0.63%) |
Jun 05, 2024 | 83.91 | 85.05 | 83.36 | 83.58 | 64,320 | -0.29(-0.35%) |
Jun 04, 2024 | 84.97 | 84.97 | 82.75 | 83.87 | 48,660 | -1.44(-1.69%) |
Jun 03, 2024 | 87.28 | 87.28 | 84.65 | 85.31 | 38,303 | -1.47(-1.69%) |
May 31, 2024 | 87.22 | 87.64 | 85.79 | 86.78 | 28,681 | +0.31(+0.36%) |
May 30, 2024 | 86.21 | 87.23 | 85.50 | 86.47 | 27,645 | +0.54(+0.63%) |
May 29, 2024 | 86.33 | 86.33 | 85.11 | 85.93 | 43,541 | -1.22(-1.40%) |
May 28, 2024 | 87.01 | 87.70 | 86.22 | 87.15 | 30,269 | +0.44(+0.51%) |
May 24, 2024 | 85.74 | 87.38 | 85.56 | 86.71 | 23,862 | +1.15(+1.34%) |
May 23, 2024 | 86.76 | 87.00 | 85.19 | 85.56 | 36,912 | -1.19(-1.37%) |
May 22, 2024 | 88.20 | 88.20 | 86.15 | 86.75 | 77,826 | -2.05(-2.31%) |
May 21, 2024 | 88.42 | 89.36 | 88.10 | 88.80 | 120,370 | +0.30(+0.34%) |
May 20, 2024 | 88.00 | 89.12 | 87.75 | 88.50 | 54,882 | +1.11(+1.27%) |
May 17, 2024 | 85.29 | 87.65 | 84.85 | 87.39 | 27,739 | +2.17(+2.55%) |
May 16, 2024 | 85.30 | 85.82 | 85.15 | 85.22 | 25,831 | -0.04(-0.05%) |
May 15, 2024 | 84.87 | 85.61 | 84.40 | 85.26 | 28,058 | +1.20(+1.43%) |
May 14, 2024 | 83.83 | 84.25 | 83.50 | 84.06 | 108,974 | +0.77(+0.92%) |
May 13, 2024 | 84.12 | 84.67 | 83.21 | 83.29 | 40,305 | -0.25(-0.30%) |
May 10, 2024 | 85.25 | 85.44 | 83.12 | 83.54 | 39,668 | -1.05(-1.24%) |
May 09, 2024 | 82.76 | 84.67 | 82.76 | 84.59 | 27,204 | +2.49(+3.03%) |
May 08, 2024 | 82.79 | 82.79 | 81.54 | 82.10 | 39,067 | -1.03(-1.24%) |
May 07, 2024 | 84.45 | 84.87 | 82.96 | 83.13 | 48,017 | -0.26(-0.31%) |
May 06, 2024 | 82.00 | 83.74 | 82.00 | 83.39 | 41,126 | +2.32(+2.86%) |
May 03, 2024 | 80.94 | 81.31 | 80.55 | 81.07 | 28,776 | +0.61(+0.76%) |
May 02, 2024 | 79.40 | 80.63 | 78.90 | 80.46 | 33,774 | +1.64(+2.08%) |