Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 80.32 | 81.02 | 79.89 | 80.80 | 488,762 | +0.70(+0.87%) |
Jul 22, 2024 | 79.69 | 80.42 | 79.05 | 80.10 | 446,435 | +0.63(+0.79%) |
Jul 19, 2024 | 80.79 | 81.50 | 79.30 | 79.47 | 309,825 | -1.66(-2.05%) |
Jul 18, 2024 | 81.53 | 82.73 | 81.08 | 81.13 | 229,536 | -0.66(-0.81%) |
Jul 17, 2024 | 82.11 | 82.98 | 81.66 | 81.79 | 321,300 | -0.21(-0.26%) |
Jul 16, 2024 | 81.56 | 82.59 | 81.56 | 82.00 | 376,716 | +0.87(+1.07%) |
Jul 15, 2024 | 80.55 | 81.99 | 80.55 | 81.13 | 359,168 | +0.68(+0.85%) |
Jul 12, 2024 | 81.40 | 82.50 | 80.42 | 80.45 | 355,394 | -0.64(-0.79%) |
Jul 11, 2024 | 79.98 | 81.40 | 79.98 | 81.09 | 212,149 | +0.47(+0.58%) |
Jul 10, 2024 | 80.88 | 81.31 | 80.09 | 80.62 | 410,766 | -0.08(-0.10%) |
Jul 09, 2024 | 80.11 | 80.88 | 78.88 | 80.70 | 544,078 | +4.00(+5.22%) |
Jul 08, 2024 | 76.62 | 78.11 | 76.60 | 76.70 | 246,155 | +0.56(+0.74%) |
Jul 05, 2024 | 77.75 | 78.12 | 75.91 | 76.14 | 472,504 | -1.86(-2.38%) |
Jul 03, 2024 | 77.15 | 78.38 | 77.06 | 78.00 | 235,233 | +0.72(+0.93%) |
Jul 02, 2024 | 77.50 | 78.52 | 77.17 | 77.28 | 382,054 | -0.91(-1.16%) |
Jul 01, 2024 | 77.90 | 79.12 | 77.69 | 78.19 | 516,277 | +1.04(+1.35%) |
Jun 28, 2024 | 77.51 | 77.81 | 76.81 | 77.15 | 808,209 | -0.02(-0.03%) |
Jun 27, 2024 | 75.59 | 77.44 | 75.34 | 77.17 | 293,721 | +1.53(+2.02%) |
Jun 26, 2024 | 76.64 | 76.64 | 75.00 | 75.64 | 352,015 | -0.88(-1.15%) |
Jun 25, 2024 | 76.94 | 77.12 | 76.39 | 76.52 | 324,482 | -0.44(-0.57%) |
Jun 24, 2024 | 76.95 | 78.05 | 76.81 | 76.96 | 413,046 | -0.19(-0.25%) |
Jun 21, 2024 | 78.34 | 78.86 | 76.95 | 77.15 | 1,856,639 | -1.38(-1.76%) |
Jun 20, 2024 | 77.74 | 78.56 | 77.44 | 78.53 | 421,374 | +0.81(+1.04%) |
Jun 18, 2024 | 77.50 | 77.95 | 77.21 | 77.72 | 435,415 | +0.13(+0.17%) |
Jun 17, 2024 | 75.58 | 77.77 | 75.58 | 77.59 | 453,524 | +2.07(+2.74%) |
Jun 14, 2024 | 75.14 | 75.76 | 75.01 | 75.52 | 320,368 | -0.47(-0.62%) |
Jun 13, 2024 | 76.36 | 76.97 | 75.13 | 75.99 | 543,945 | +0.60(+0.80%) |
Jun 12, 2024 | 73.97 | 75.80 | 73.97 | 75.39 | 641,791 | +1.67(+2.27%) |
Jun 11, 2024 | 75.09 | 75.22 | 73.61 | 73.72 | 549,343 | -1.63(-2.16%) |
Jun 10, 2024 | 76.64 | 76.64 | 75.33 | 75.35 | 523,649 | -1.64(-2.13%) |
Jun 07, 2024 | 77.45 | 78.10 | 76.95 | 76.99 | 301,213 | -0.57(-0.73%) |
Jun 06, 2024 | 77.84 | 78.55 | 77.35 | 77.56 | 390,998 | +0.00(+0.00%) |
Jun 05, 2024 | 78.16 | 78.28 | 77.02 | 77.56 | 361,842 | -0.45(-0.58%) |
Jun 04, 2024 | 77.90 | 78.45 | 77.32 | 78.01 | 338,881 | -0.20(-0.26%) |
Jun 03, 2024 | 78.27 | 78.39 | 77.66 | 78.21 | 324,201 | +0.49(+0.63%) |
May 31, 2024 | 76.07 | 77.76 | 75.86 | 77.72 | 370,831 | +0.76(+0.99%) |
May 30, 2024 | 76.18 | 77.04 | 76.00 | 76.96 | 357,508 | +0.82(+1.08%) |
May 29, 2024 | 75.03 | 76.55 | 74.75 | 76.14 | 431,833 | +0.95(+1.26%) |
May 28, 2024 | 75.97 | 75.98 | 74.86 | 75.19 | 304,539 | -0.89(-1.17%) |
May 24, 2024 | 75.65 | 76.29 | 75.64 | 76.08 | 254,970 | +0.86(+1.14%) |
May 23, 2024 | 76.23 | 76.42 | 75.09 | 75.22 | 282,086 | -0.72(-0.95%) |
May 22, 2024 | 75.33 | 76.09 | 75.23 | 75.94 | 261,237 | +0.44(+0.58%) |
May 21, 2024 | 75.31 | 75.73 | 74.97 | 75.50 | 250,257 | +0.29(+0.39%) |
May 20, 2024 | 77.33 | 77.36 | 75.11 | 75.21 | 406,746 | -2.03(-2.63%) |
May 17, 2024 | 77.23 | 77.58 | 76.80 | 77.24 | 276,620 | -0.11(-0.14%) |
May 16, 2024 | 77.98 | 78.27 | 77.07 | 77.35 | 254,698 | -0.08(-0.10%) |
May 15, 2024 | 77.40 | 78.22 | 76.98 | 77.43 | 302,372 | -0.13(-0.17%) |
May 14, 2024 | 77.82 | 78.16 | 77.26 | 77.56 | 569,847 | -0.50(-0.64%) |
May 13, 2024 | 78.83 | 79.51 | 77.82 | 78.06 | 460,389 | -0.84(-1.06%) |
May 10, 2024 | 79.71 | 79.73 | 78.41 | 78.90 | 384,331 | -0.81(-1.01%) |
May 09, 2024 | 81.04 | 81.19 | 79.20 | 79.70 | 590,924 | -2.05(-2.51%) |
May 08, 2024 | 79.31 | 82.50 | 79.31 | 81.76 | 678,425 | +3.65(+4.67%) |
May 07, 2024 | 78.19 | 79.11 | 78.06 | 78.11 | 793,435 | -0.56(-0.71%) |
May 06, 2024 | 77.96 | 78.67 | 77.96 | 78.67 | 516,467 | +1.11(+1.43%) |
May 03, 2024 | 77.07 | 78.00 | 76.21 | 77.56 | 500,010 | +0.43(+0.56%) |
May 02, 2024 | 77.57 | 77.83 | 76.84 | 77.13 | 402,903 | +0.39(+0.51%) |