Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 82.02 | 82.14 | 81.30 | 81.40 | 2,640,413 | -0.76(-0.93%) |
Jul 24, 2024 | 83.23 | 83.42 | 82.10 | 82.16 | 2,373,428 | -1.07(-1.29%) |
Jul 23, 2024 | 84.15 | 84.60 | 83.05 | 83.23 | 2,327,154 | -1.20(-1.42%) |
Jul 22, 2024 | 83.47 | 84.49 | 83.02 | 84.43 | 2,979,457 | +0.96(+1.15%) |
Jul 19, 2024 | 83.60 | 84.77 | 83.30 | 83.47 | 3,093,306 | +0.03(+0.04%) |
Jul 18, 2024 | 84.80 | 84.80 | 82.58 | 83.44 | 4,857,896 | -1.93(-2.26%) |
Jul 17, 2024 | 85.34 | 86.20 | 85.08 | 85.37 | 2,144,441 | +0.31(+0.36%) |
Jul 16, 2024 | 84.67 | 85.15 | 84.28 | 85.06 | 1,562,191 | +0.38(+0.45%) |
Jul 15, 2024 | 85.00 | 85.77 | 84.59 | 84.68 | 2,057,682 | +0.02(+0.02%) |
Jul 12, 2024 | 83.50 | 84.84 | 83.19 | 84.66 | 2,202,809 | +1.76(+2.12%) |
Jul 11, 2024 | 82.25 | 83.34 | 81.99 | 82.90 | 1,460,405 | +0.58(+0.70%) |
Jul 10, 2024 | 82.09 | 82.39 | 81.79 | 82.32 | 1,395,274 | -0.10(-0.12%) |
Jul 09, 2024 | 81.82 | 82.86 | 81.71 | 82.42 | 1,584,819 | +0.42(+0.51%) |
Jul 08, 2024 | 82.12 | 82.69 | 81.92 | 82.00 | 1,409,189 | -0.25(-0.30%) |
Jul 05, 2024 | 82.68 | 82.74 | 81.89 | 82.25 | 1,314,808 | -0.55(-0.66%) |
Jul 03, 2024 | 82.23 | 83.25 | 82.10 | 82.80 | 1,564,906 | +0.47(+0.57%) |
Jul 02, 2024 | 82.34 | 82.66 | 81.72 | 82.33 | 1,836,058 | +0.61(+0.75%) |
Jul 01, 2024 | 81.75 | 81.95 | 80.95 | 81.72 | 1,709,299 | +0.17(+0.21%) |
Jun 28, 2024 | 81.28 | 81.64 | 80.64 | 81.55 | 4,256,161 | +0.80(+0.99%) |
Jun 27, 2024 | 80.78 | 81.14 | 80.37 | 80.75 | 1,578,861 | +0.22(+0.27%) |
Jun 26, 2024 | 81.10 | 81.20 | 80.43 | 80.53 | 1,988,725 | -0.49(-0.60%) |
Jun 25, 2024 | 80.91 | 81.10 | 80.55 | 81.02 | 2,162,728 | +0.13(+0.16%) |
Jun 24, 2024 | 79.88 | 81.35 | 79.88 | 80.89 | 2,303,437 | +1.01(+1.26%) |
Jun 21, 2024 | 81.41 | 81.48 | 79.59 | 79.88 | 6,813,744 | -1.17(-1.44%) |
Jun 20, 2024 | 79.98 | 81.29 | 79.80 | 81.05 | 2,945,035 | +0.99(+1.24%) |
Jun 18, 2024 | 79.20 | 80.37 | 79.08 | 80.06 | 2,250,994 | +1.01(+1.28%) |
Jun 17, 2024 | 78.12 | 79.53 | 77.82 | 79.05 | 2,305,658 | +0.95(+1.22%) |
Jun 14, 2024 | 78.52 | 78.78 | 77.82 | 78.10 | 2,508,587 | -0.66(-0.84%) |
Jun 13, 2024 | 79.75 | 80.10 | 78.60 | 78.76 | 3,065,939 | -1.43(-1.78%) |
Jun 12, 2024 | 80.30 | 80.56 | 79.83 | 80.19 | 2,007,046 | +0.55(+0.69%) |
Jun 11, 2024 | 79.57 | 79.94 | 78.79 | 79.64 | 2,220,005 | -0.38(-0.47%) |
Jun 10, 2024 | 78.92 | 80.33 | 78.69 | 80.02 | 2,589,501 | +1.37(+1.74%) |
Jun 07, 2024 | 78.65 | 79.07 | 77.80 | 78.65 | 2,514,360 | -0.30(-0.38%) |
Jun 06, 2024 | 78.88 | 79.31 | 78.37 | 78.95 | 2,644,676 | -0.21(-0.27%) |
Jun 05, 2024 | 79.17 | 79.34 | 78.41 | 79.16 | 2,675,377 | +0.12(+0.15%) |
Jun 04, 2024 | 78.75 | 79.14 | 77.88 | 79.04 | 3,095,950 | -0.50(-0.63%) |
Jun 03, 2024 | 80.76 | 80.95 | 78.69 | 79.54 | 2,998,858 | -1.46(-1.80%) |
May 31, 2024 | 79.95 | 81.07 | 79.94 | 81.00 | 5,169,657 | +1.06(+1.33%) |
May 30, 2024 | 79.58 | 80.22 | 79.58 | 79.94 | 1,961,736 | +0.35(+0.44%) |
May 29, 2024 | 80.75 | 80.75 | 79.39 | 79.59 | 2,683,418 | -1.37(-1.69%) |
May 28, 2024 | 81.00 | 81.54 | 80.62 | 80.96 | 2,756,739 | +0.11(+0.14%) |
May 24, 2024 | 80.59 | 81.12 | 80.55 | 80.85 | 1,462,769 | +0.66(+0.82%) |
May 23, 2024 | 81.77 | 81.97 | 80.17 | 80.19 | 2,093,960 | -1.47(-1.80%) |
May 22, 2024 | 82.72 | 82.72 | 81.25 | 81.66 | 1,914,766 | -1.35(-1.63%) |
May 21, 2024 | 82.71 | 83.31 | 82.49 | 83.01 | 1,462,892 | +0.30(+0.36%) |
May 20, 2024 | 83.00 | 83.09 | 82.45 | 82.71 | 1,682,798 | +0.08(+0.10%) |
May 17, 2024 | 82.62 | 83.05 | 81.88 | 82.63 | 2,176,152 | +0.39(+0.47%) |
May 16, 2024 | 81.50 | 82.82 | 81.50 | 82.24 | 2,010,083 | +0.63(+0.77%) |
May 15, 2024 | 81.72 | 82.27 | 81.27 | 81.61 | 2,535,204 | -0.07(-0.09%) |
May 14, 2024 | 80.62 | 81.80 | 80.43 | 81.68 | 2,366,119 | +1.08(+1.34%) |
May 13, 2024 | 80.25 | 81.11 | 80.16 | 80.60 | 2,577,065 | +0.53(+0.66%) |
May 10, 2024 | 80.40 | 80.67 | 79.63 | 80.07 | 1,695,353 | +0.04(+0.05%) |
May 09, 2024 | 79.23 | 80.05 | 79.06 | 80.03 | 1,834,068 | +0.89(+1.12%) |
May 08, 2024 | 78.03 | 79.31 | 77.64 | 79.14 | 2,228,499 | +0.77(+0.98%) |
May 07, 2024 | 78.52 | 79.01 | 78.25 | 78.37 | 2,366,147 | +0.30(+0.38%) |
May 06, 2024 | 77.62 | 78.59 | 77.37 | 78.07 | 2,390,852 | +0.84(+1.09%) |
May 03, 2024 | 77.04 | 77.34 | 76.23 | 77.23 | 2,235,559 | +0.28(+0.36%) |
May 02, 2024 | 77.98 | 78.19 | 76.66 | 76.95 | 2,666,179 | +0.03(+0.04%) |