Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 80.96 | 80.96 | 78.87 | 78.90 | 265,123 | -1.90(-2.35%) |
Jul 18, 2024 | 81.07 | 81.84 | 80.46 | 80.80 | 379,067 | -0.47(-0.58%) |
Jul 17, 2024 | 80.44 | 81.65 | 80.01 | 81.27 | 408,937 | +0.83(+1.03%) |
Jul 16, 2024 | 80.07 | 80.63 | 79.80 | 80.44 | 359,136 | +0.82(+1.03%) |
Jul 15, 2024 | 80.02 | 80.39 | 79.46 | 79.62 | 292,656 | -0.19(-0.24%) |
Jul 12, 2024 | 79.94 | 80.39 | 79.62 | 79.81 | 359,614 | +0.19(+0.24%) |
Jul 11, 2024 | 79.69 | 80.00 | 79.19 | 79.62 | 398,551 | +0.61(+0.77%) |
Jul 10, 2024 | 78.98 | 79.10 | 78.35 | 79.01 | 330,595 | +0.13(+0.16%) |
Jul 09, 2024 | 79.50 | 79.50 | 78.68 | 78.88 | 293,007 | -0.66(-0.83%) |
Jul 08, 2024 | 79.63 | 79.78 | 79.11 | 79.54 | 298,703 | -0.29(-0.36%) |
Jul 05, 2024 | 80.00 | 80.25 | 79.57 | 79.83 | 262,517 | -0.17(-0.21%) |
Jul 03, 2024 | 80.02 | 80.86 | 79.73 | 80.00 | 280,185 | -0.35(-0.44%) |
Jul 02, 2024 | 80.39 | 81.68 | 80.32 | 80.35 | 554,394 | +0.11(+0.14%) |
Jul 01, 2024 | 79.23 | 80.26 | 78.91 | 80.24 | 629,789 | +1.01(+1.27%) |
Jun 28, 2024 | 79.56 | 80.01 | 79.17 | 79.23 | 532,047 | -0.03(-0.04%) |
Jun 27, 2024 | 78.70 | 79.45 | 78.05 | 79.26 | 391,676 | +0.63(+0.80%) |
Jun 26, 2024 | 78.23 | 79.15 | 78.08 | 78.63 | 342,908 | +0.13(+0.17%) |
Jun 25, 2024 | 80.22 | 80.22 | 78.49 | 78.50 | 329,283 | -1.63(-2.03%) |
Jun 24, 2024 | 79.89 | 80.55 | 79.89 | 80.13 | 249,715 | +0.14(+0.18%) |
Jun 21, 2024 | 79.45 | 80.00 | 79.06 | 79.99 | 808,456 | +0.82(+1.04%) |
Jun 20, 2024 | 78.76 | 79.52 | 78.19 | 79.17 | 343,837 | +0.42(+0.53%) |
Jun 18, 2024 | 78.84 | 79.29 | 78.04 | 78.75 | 444,343 | -0.22(-0.28%) |
Jun 17, 2024 | 78.18 | 79.18 | 77.88 | 78.97 | 359,695 | +0.74(+0.95%) |
Jun 14, 2024 | 77.30 | 78.29 | 77.11 | 78.23 | 542,738 | +0.29(+0.37%) |
Jun 13, 2024 | 78.99 | 78.99 | 77.89 | 77.94 | 237,121 | -1.08(-1.37%) |
Jun 12, 2024 | 79.97 | 80.26 | 78.66 | 79.02 | 337,655 | -0.21(-0.27%) |
Jun 11, 2024 | 78.69 | 79.26 | 78.50 | 79.23 | 346,789 | +0.12(+0.15%) |
Jun 10, 2024 | 78.85 | 79.42 | 78.46 | 79.11 | 232,431 | -0.24(-0.30%) |
Jun 07, 2024 | 79.73 | 79.97 | 79.27 | 79.35 | 234,074 | -0.66(-0.82%) |
Jun 06, 2024 | 80.12 | 80.44 | 79.68 | 80.01 | 307,359 | +0.05(+0.06%) |
Jun 05, 2024 | 80.93 | 80.95 | 79.50 | 79.96 | 370,776 | -0.63(-0.78%) |
Jun 04, 2024 | 80.52 | 80.90 | 79.93 | 80.59 | 332,387 | -0.21(-0.26%) |
Jun 03, 2024 | 81.79 | 81.99 | 79.69 | 80.80 | 548,771 | -0.21(-0.26%) |
May 31, 2024 | 79.54 | 81.11 | 79.47 | 81.01 | 527,003 | +1.72(+2.17%) |
May 30, 2024 | 78.15 | 79.31 | 77.74 | 79.29 | 397,121 | +1.06(+1.35%) |
May 29, 2024 | 78.53 | 78.66 | 77.78 | 78.23 | 195,113 | -1.06(-1.34%) |
May 28, 2024 | 79.62 | 79.85 | 78.95 | 79.29 | 208,270 | -0.42(-0.53%) |
May 24, 2024 | 80.20 | 80.37 | 79.58 | 79.71 | 168,226 | -0.33(-0.41%) |
May 23, 2024 | 81.37 | 81.43 | 79.78 | 80.04 | 243,068 | -1.09(-1.34%) |
May 22, 2024 | 81.73 | 81.96 | 80.54 | 81.13 | 417,254 | -0.50(-0.61%) |
May 21, 2024 | 82.33 | 82.51 | 81.41 | 81.63 | 454,864 | -1.06(-1.28%) |
May 20, 2024 | 83.85 | 84.00 | 82.57 | 82.69 | 367,930 | -1.16(-1.38%) |
May 17, 2024 | 83.70 | 84.17 | 83.08 | 83.85 | 404,317 | +0.23(+0.28%) |
May 16, 2024 | 83.52 | 83.75 | 82.58 | 83.62 | 400,918 | -0.08(-0.10%) |
May 15, 2024 | 83.15 | 84.27 | 82.75 | 83.70 | 301,894 | +1.13(+1.37%) |
May 14, 2024 | 82.68 | 82.87 | 81.83 | 82.57 | 533,842 | +0.35(+0.43%) |
May 13, 2024 | 82.84 | 83.24 | 82.19 | 82.22 | 300,538 | -0.20(-0.24%) |
May 10, 2024 | 82.82 | 83.05 | 82.06 | 82.42 | 303,611 | -0.09(-0.11%) |
May 09, 2024 | 82.25 | 82.85 | 81.73 | 82.51 | 254,418 | +0.18(+0.22%) |
May 08, 2024 | 82.54 | 82.54 | 82.01 | 82.33 | 241,264 | -0.31(-0.37%) |
May 07, 2024 | 81.90 | 83.63 | 81.30 | 82.64 | 746,684 | +0.94(+1.15%) |
May 06, 2024 | 82.23 | 82.37 | 80.16 | 81.70 | 545,485 | -0.08(-0.10%) |
May 03, 2024 | 81.08 | 84.99 | 79.11 | 81.78 | 733,305 | +2.36(+2.97%) |
May 02, 2024 | 77.79 | 79.49 | 77.22 | 79.42 | 616,741 | +2.12(+2.75%) |