Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 76.77 | 79.39 | 76.00 | 78.99 | 706,437 | +2.61(+3.42%) |
Jul 26, 2024 | 77.45 | 78.55 | 75.42 | 76.38 | 962,119 | -0.84(-1.09%) |
Jul 25, 2024 | 78.53 | 79.61 | 77.13 | 77.22 | 741,084 | -1.01(-1.29%) |
Jul 24, 2024 | 78.53 | 78.75 | 77.72 | 78.23 | 462,346 | -0.52(-0.66%) |
Jul 23, 2024 | 78.29 | 79.85 | 78.29 | 78.75 | 416,565 | +0.38(+0.48%) |
Jul 22, 2024 | 77.76 | 78.91 | 77.03 | 78.37 | 502,022 | +0.74(+0.95%) |
Jul 19, 2024 | 78.01 | 78.47 | 77.40 | 77.63 | 382,420 | -1.40(-1.77%) |
Jul 18, 2024 | 80.47 | 80.74 | 78.49 | 79.03 | 357,028 | -1.41(-1.75%) |
Jul 17, 2024 | 79.21 | 80.78 | 78.98 | 80.44 | 477,862 | +0.91(+1.14%) |
Jul 16, 2024 | 77.87 | 80.04 | 77.67 | 79.53 | 485,218 | +1.82(+2.34%) |
Jul 15, 2024 | 78.80 | 78.92 | 77.62 | 77.71 | 338,168 | -1.09(-1.38%) |
Jul 12, 2024 | 79.73 | 79.99 | 78.53 | 78.80 | 500,648 | -0.37(-0.47%) |
Jul 11, 2024 | 78.18 | 79.47 | 78.09 | 79.17 | 463,974 | +1.62(+2.09%) |
Jul 10, 2024 | 78.20 | 78.62 | 76.67 | 77.55 | 468,639 | -0.65(-0.83%) |
Jul 09, 2024 | 79.55 | 80.44 | 78.16 | 78.20 | 406,162 | -1.39(-1.75%) |
Jul 08, 2024 | 78.72 | 80.25 | 77.90 | 79.59 | 1,116,962 | +3.43(+4.50%) |
Jul 05, 2024 | 76.48 | 76.69 | 75.49 | 76.16 | 586,967 | -0.43(-0.56%) |
Jul 03, 2024 | 77.36 | 77.44 | 76.42 | 76.59 | 199,376 | -0.57(-0.74%) |
Jul 02, 2024 | 77.11 | 77.70 | 76.58 | 77.16 | 670,439 | +0.01(+0.01%) |
Jul 01, 2024 | 79.40 | 79.83 | 76.97 | 77.15 | 528,234 | -1.93(-2.44%) |
Jun 28, 2024 | 78.62 | 79.90 | 78.18 | 79.08 | 651,327 | +0.63(+0.80%) |
Jun 27, 2024 | 79.64 | 79.64 | 78.26 | 78.45 | 509,585 | -1.50(-1.88%) |
Jun 26, 2024 | 81.67 | 82.17 | 79.84 | 79.95 | 487,034 | -1.66(-2.03%) |
Jun 25, 2024 | 83.60 | 83.75 | 81.30 | 81.61 | 309,823 | -2.10(-2.51%) |
Jun 24, 2024 | 83.49 | 84.67 | 82.67 | 83.71 | 349,931 | +0.14(+0.17%) |
Jun 21, 2024 | 82.30 | 83.84 | 81.75 | 83.57 | 1,040,983 | +1.55(+1.89%) |
Jun 20, 2024 | 81.54 | 82.84 | 80.77 | 82.02 | 415,720 | +0.30(+0.37%) |
Jun 18, 2024 | 82.01 | 82.34 | 81.29 | 81.72 | 443,587 | -0.26(-0.32%) |
Jun 17, 2024 | 80.56 | 82.28 | 80.39 | 81.98 | 424,341 | +1.36(+1.69%) |
Jun 14, 2024 | 81.51 | 82.74 | 80.48 | 80.62 | 250,001 | -1.25(-1.53%) |
Jun 13, 2024 | 81.04 | 82.05 | 80.00 | 81.87 | 471,888 | +0.60(+0.74%) |
Jun 12, 2024 | 82.53 | 82.88 | 80.50 | 81.27 | 324,169 | -0.13(-0.16%) |
Jun 11, 2024 | 81.63 | 81.83 | 80.91 | 81.40 | 275,532 | -0.52(-0.63%) |
Jun 10, 2024 | 82.42 | 82.43 | 81.35 | 81.92 | 309,794 | -0.91(-1.10%) |
Jun 07, 2024 | 83.45 | 84.17 | 82.22 | 82.83 | 281,403 | -0.86(-1.03%) |
Jun 06, 2024 | 84.09 | 84.31 | 83.38 | 83.69 | 368,811 | -0.31(-0.37%) |
Jun 05, 2024 | 85.14 | 85.16 | 83.61 | 84.00 | 311,698 | -0.97(-1.14%) |
Jun 04, 2024 | 86.37 | 87.16 | 84.67 | 84.97 | 419,560 | -2.01(-2.31%) |
Jun 03, 2024 | 85.96 | 87.23 | 85.68 | 86.98 | 489,007 | +1.36(+1.59%) |
May 31, 2024 | 84.19 | 85.74 | 81.82 | 85.62 | 421,987 | +1.80(+2.15%) |
May 30, 2024 | 82.87 | 84.36 | 82.74 | 83.82 | 411,308 | +0.95(+1.15%) |
May 29, 2024 | 82.79 | 83.53 | 81.85 | 82.87 | 416,062 | -0.11(-0.13%) |
May 28, 2024 | 83.96 | 84.78 | 82.86 | 82.98 | 293,027 | -1.05(-1.25%) |
May 24, 2024 | 84.80 | 84.81 | 83.74 | 84.03 | 296,363 | -0.54(-0.64%) |
May 23, 2024 | 84.38 | 85.09 | 83.73 | 84.57 | 350,075 | +0.09(+0.11%) |
May 22, 2024 | 85.18 | 86.00 | 84.00 | 84.48 | 374,822 | -1.35(-1.57%) |
May 21, 2024 | 84.51 | 85.89 | 84.10 | 85.83 | 399,351 | +1.01(+1.19%) |
May 20, 2024 | 83.61 | 84.95 | 83.31 | 84.82 | 370,944 | +1.21(+1.45%) |
May 17, 2024 | 84.23 | 84.23 | 83.23 | 83.61 | 318,933 | -0.40(-0.48%) |
May 16, 2024 | 83.69 | 84.10 | 83.44 | 84.01 | 262,035 | +0.42(+0.50%) |
May 15, 2024 | 84.69 | 84.77 | 83.19 | 83.59 | 261,116 | -0.83(-0.98%) |
May 14, 2024 | 85.37 | 85.66 | 83.73 | 84.42 | 356,666 | -0.05(-0.06%) |
May 13, 2024 | 84.20 | 86.42 | 83.80 | 84.47 | 562,352 | +0.70(+0.83%) |
May 10, 2024 | 82.71 | 83.90 | 82.08 | 83.77 | 656,261 | +1.08(+1.30%) |
May 09, 2024 | 81.81 | 82.70 | 81.52 | 82.70 | 211,807 | +1.06(+1.29%) |
May 08, 2024 | 81.82 | 82.15 | 81.01 | 81.64 | 349,716 | -0.27(-0.33%) |
May 07, 2024 | 81.47 | 82.14 | 81.40 | 81.91 | 325,513 | +0.87(+1.07%) |
May 06, 2024 | 81.20 | 81.46 | 80.82 | 81.04 | 314,366 | +0.32(+0.40%) |
May 03, 2024 | 81.88 | 82.59 | 80.00 | 80.72 | 353,830 | -0.52(-0.64%) |
May 02, 2024 | 81.41 | 81.71 | 80.52 | 81.24 | 417,062 | +0.05(+0.06%) |