Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 81.68 | 81.96 | 81.36 | 81.96 | 2,353 | +0.66(+0.81%) |
Jul 18, 2024 | 81.46 | 81.46 | 81.30 | 81.30 | 948 | -0.03(-0.04%) |
Jul 17, 2024 | 81.23 | 81.44 | 81.17 | 81.33 | 6,150 | -0.07(-0.09%) |
Jul 16, 2024 | 82.07 | 82.07 | 81.40 | 81.40 | 47,424 | -1.31(-1.58%) |
Jul 15, 2024 | 83.10 | 83.28 | 82.64 | 82.71 | 302,608 | -0.70(-0.84%) |
Jul 12, 2024 | 83.56 | 83.56 | 83.39 | 83.41 | 68,413 | +0.25(+0.30%) |
Jul 11, 2024 | 83.09 | 83.19 | 82.83 | 83.16 | 43,844 | +0.39(+0.47%) |
Jul 10, 2024 | 82.92 | 82.92 | 82.58 | 82.77 | 10,899 | +0.50(+0.61%) |
Jul 09, 2024 | 81.58 | 82.33 | 81.57 | 82.27 | 25,664 | +1.32(+1.63%) |
Jul 08, 2024 | 80.86 | 81.11 | 80.86 | 80.95 | 81,476 | +0.30(+0.37%) |
Jul 05, 2024 | 80.69 | 81.25 | 80.64 | 80.65 | 35,462 | -0.04(-0.05%) |
Jul 03, 2024 | 80.60 | 80.78 | 80.53 | 80.69 | 1,869 | +1.03(+1.29%) |
Jul 02, 2024 | 78.84 | 79.67 | 78.84 | 79.66 | 298,328 | +0.16(+0.21%) |
Jul 01, 2024 | 77.59 | 82.20 | 77.59 | 79.50 | 2,128 | +0.14(+0.17%) |
Jun 28, 2024 | 79.62 | 79.82 | 79.35 | 79.36 | 335,001 | -0.19(-0.24%) |
Jun 27, 2024 | 79.85 | 79.89 | 79.51 | 79.55 | 332,737 | +0.44(+0.56%) |
Jun 26, 2024 | 78.51 | 79.13 | 78.51 | 79.11 | 164,664 | -0.28(-0.35%) |
Jun 25, 2024 | 78.94 | 79.55 | 78.74 | 79.39 | 38,740 | +1.51(+1.94%) |
Jun 24, 2024 | 77.74 | 77.88 | 77.74 | 77.88 | 134,792 | +0.41(+0.53%) |
Jun 21, 2024 | 78.20 | 78.55 | 77.47 | 77.47 | 4,176 | -0.76(-0.97%) |
Jun 20, 2024 | 78.50 | 78.70 | 78.18 | 78.23 | 11,388 | -0.05(-0.06%) |
Jun 18, 2024 | 78.50 | 78.50 | 78.25 | 78.28 | 58,221 | +0.96(+1.24%) |
Jun 17, 2024 | 76.94 | 77.32 | 76.77 | 77.32 | 82,189 | -0.16(-0.21%) |
Jun 14, 2024 | 77.78 | 78.02 | 77.41 | 77.48 | 44,222 | -0.79(-1.01%) |
Jun 13, 2024 | 79.50 | 79.50 | 78.19 | 78.27 | 120,520 | -2.47(-3.06%) |
Jun 12, 2024 | 80.84 | 80.84 | 80.74 | 80.74 | 610,148 | -4.12(-4.85%) |
Jun 11, 2024 | 84.70 | 84.86 | 84.63 | 84.86 | 2,296 | -0.82(-0.96%) |
Jun 10, 2024 | 85.12 | 85.70 | 85.12 | 85.68 | 5,432 | +0.10(+0.12%) |
Jun 07, 2024 | 85.66 | 85.73 | 85.58 | 85.58 | 2,552 | -0.62(-0.72%) |
Jun 06, 2024 | 86.12 | 86.20 | 85.63 | 86.20 | 2,234 | +0.22(+0.26%) |
Jun 05, 2024 | 86.38 | 86.38 | 85.89 | 85.98 | 1,789 | -0.71(-0.82%) |
Jun 04, 2024 | 86.09 | 86.69 | 86.09 | 86.69 | 2,143 | +1.39(+1.63%) |
Jun 03, 2024 | 86.00 | 86.12 | 85.11 | 85.30 | 6,394 | +0.76(+0.90%) |
May 31, 2024 | 84.64 | 84.65 | 84.54 | 84.54 | 123,435 | -0.26(-0.31%) |
May 30, 2024 | 85.02 | 85.04 | 84.55 | 84.80 | 1,425 | -0.20(-0.24%) |
May 29, 2024 | 86.08 | 86.08 | 82.92 | 85.00 | 4,099 | +2.08(+2.51%) |
May 28, 2024 | 82.70 | 83.01 | 82.70 | 82.92 | 1,317 | -0.95(-1.13%) |
May 24, 2024 | 84.05 | 84.05 | 83.87 | 83.87 | 714 | +0.80(+0.96%) |
May 23, 2024 | 83.67 | 83.67 | 82.77 | 83.07 | 2,605 | -0.08(-0.09%) |
May 22, 2024 | 83.47 | 83.80 | 83.13 | 83.14 | 2,485 | -1.31(-1.55%) |
May 21, 2024 | 80.17 | 84.45 | 80.17 | 84.45 | 50,050 | +2.45(+2.99%) |
May 20, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 675 | -2.68(-3.16%) |
May 17, 2024 | 84.95 | 84.95 | 84.46 | 84.68 | 13,906 | -0.34(-0.40%) |
May 16, 2024 | 85.16 | 85.32 | 85.02 | 85.02 | 64,033 | -0.46(-0.54%) |
May 15, 2024 | 85.00 | 85.50 | 85.00 | 85.48 | 7,089 | +0.62(+0.73%) |
May 14, 2024 | 84.62 | 84.86 | 84.62 | 84.86 | 13,120 | +0.42(+0.50%) |
May 13, 2024 | 84.47 | 84.58 | 84.34 | 84.44 | 81,625 | -0.68(-0.80%) |
May 10, 2024 | 85.00 | 85.35 | 85.00 | 85.12 | 84,128 | +0.88(+1.04%) |
May 09, 2024 | 83.67 | 84.30 | 83.66 | 84.24 | 170,425 | +0.85(+1.02%) |
May 08, 2024 | 81.83 | 83.39 | 81.83 | 83.39 | 103,453 | +0.35(+0.42%) |
May 07, 2024 | 83.17 | 83.17 | 83.04 | 83.04 | 34,659 | -0.25(-0.30%) |
May 06, 2024 | 83.00 | 83.35 | 83.00 | 83.29 | 55,459 | +0.24(+0.29%) |
May 03, 2024 | 82.49 | 83.29 | 82.49 | 83.05 | 78,361 | +0.67(+0.81%) |
May 02, 2024 | 82.11 | 82.51 | 81.52 | 82.38 | 61,225 | +1.21(+1.49%) |