Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 78.27 | 82.00 | 78.00 | 81.81 | 71,446 | +3.24(+4.12%) |
Jul 24, 2024 | 80.01 | 80.92 | 78.35 | 78.57 | 39,447 | -2.15(-2.66%) |
Jul 23, 2024 | 81.96 | 82.72 | 80.72 | 80.72 | 43,137 | -1.77(-2.15%) |
Jul 22, 2024 | 80.89 | 82.49 | 80.10 | 82.49 | 50,128 | +2.39(+2.98%) |
Jul 19, 2024 | 81.49 | 81.80 | 80.01 | 80.10 | 54,394 | -1.63(-1.99%) |
Jul 18, 2024 | 82.47 | 83.40 | 81.39 | 81.73 | 86,051 | -0.80(-0.97%) |
Jul 17, 2024 | 81.92 | 82.70 | 80.60 | 82.53 | 96,200 | +0.50(+0.61%) |
Jul 16, 2024 | 81.12 | 82.12 | 80.30 | 82.03 | 154,812 | +1.37(+1.70%) |
Jul 15, 2024 | 80.12 | 81.20 | 78.71 | 80.66 | 207,757 | +0.54(+0.67%) |
Jul 12, 2024 | 76.61 | 80.29 | 76.61 | 80.12 | 129,584 | +2.45(+3.15%) |
Jul 11, 2024 | 79.70 | 80.00 | 77.38 | 77.67 | 50,880 | -2.09(-2.62%) |
Jul 10, 2024 | 78.25 | 80.08 | 78.20 | 79.76 | 84,601 | +1.71(+2.19%) |
Jul 09, 2024 | 76.05 | 78.20 | 75.65 | 78.05 | 69,227 | +1.76(+2.31%) |
Jul 08, 2024 | 76.84 | 77.30 | 76.18 | 76.29 | 33,476 | -0.52(-0.68%) |
Jul 05, 2024 | 75.25 | 76.87 | 74.17 | 76.81 | 78,827 | +1.56(+2.07%) |
Jul 03, 2024 | 74.44 | 76.00 | 74.27 | 75.25 | 50,268 | +0.81(+1.09%) |
Jul 02, 2024 | 73.77 | 75.27 | 71.88 | 74.44 | 106,349 | +0.72(+0.98%) |
Jul 01, 2024 | 75.39 | 75.75 | 73.35 | 73.72 | 64,104 | -1.68(-2.23%) |
Jun 28, 2024 | 77.57 | 77.60 | 75.21 | 75.40 | 70,866 | -2.04(-2.63%) |
Jun 27, 2024 | 77.90 | 78.83 | 77.08 | 77.44 | 65,109 | -0.63(-0.81%) |
Jun 26, 2024 | 79.22 | 79.30 | 78.02 | 78.07 | 64,816 | -1.42(-1.79%) |
Jun 25, 2024 | 79.28 | 80.32 | 79.02 | 79.49 | 72,964 | +0.11(+0.14%) |
Jun 24, 2024 | 80.10 | 80.10 | 79.00 | 79.38 | 77,514 | -0.78(-0.97%) |
Jun 21, 2024 | 81.00 | 81.45 | 80.00 | 80.16 | 65,283 | -0.76(-0.94%) |
Jun 20, 2024 | 80.20 | 81.23 | 80.07 | 80.92 | 61,352 | +0.92(+1.15%) |
Jun 18, 2024 | 81.49 | 81.49 | 79.38 | 80.00 | 70,298 | -1.56(-1.91%) |
Jun 17, 2024 | 81.80 | 81.84 | 79.12 | 81.56 | 130,229 | -0.10(-0.12%) |
Jun 14, 2024 | 79.59 | 84.98 | 79.41 | 81.66 | 515,062 | +4.65(+6.04%) |
Jun 13, 2024 | 77.41 | 77.41 | 76.12 | 77.01 | 80,119 | -0.43(-0.56%) |
Jun 12, 2024 | 77.10 | 77.90 | 76.78 | 77.44 | 73,740 | +0.72(+0.94%) |
Jun 11, 2024 | 76.51 | 77.20 | 76.35 | 76.72 | 62,937 | -0.23(-0.30%) |
Jun 10, 2024 | 76.11 | 77.22 | 75.98 | 76.95 | 39,762 | +0.45(+0.59%) |
Jun 07, 2024 | 76.43 | 77.00 | 76.00 | 76.50 | 30,168 | -0.38(-0.49%) |
Jun 06, 2024 | 76.87 | 77.09 | 76.45 | 76.88 | 63,169 | -0.16(-0.21%) |
Jun 05, 2024 | 76.05 | 77.15 | 75.85 | 77.04 | 62,502 | +1.04(+1.37%) |
Jun 04, 2024 | 75.46 | 76.14 | 75.14 | 76.00 | 57,197 | +0.05(+0.07%) |
Jun 03, 2024 | 76.37 | 76.65 | 75.40 | 75.95 | 53,366 | -0.29(-0.38%) |
May 31, 2024 | 77.20 | 77.30 | 75.25 | 76.24 | 82,144 | -0.49(-0.64%) |
May 30, 2024 | 77.45 | 78.10 | 76.30 | 76.73 | 91,907 | -0.47(-0.61%) |
May 29, 2024 | 76.98 | 77.37 | 74.78 | 77.20 | 92,761 | -0.23(-0.30%) |
May 28, 2024 | 77.38 | 78.46 | 77.05 | 77.43 | 82,132 | +0.05(+0.06%) |
May 24, 2024 | 76.26 | 77.86 | 75.81 | 77.38 | 72,886 | +1.46(+1.92%) |
May 23, 2024 | 75.31 | 76.33 | 74.83 | 75.92 | 68,532 | +0.93(+1.24%) |
May 22, 2024 | 75.36 | 75.45 | 74.62 | 74.99 | 35,375 | -0.35(-0.46%) |
May 21, 2024 | 75.88 | 75.88 | 74.66 | 75.34 | 47,783 | -0.41(-0.54%) |
May 20, 2024 | 74.40 | 75.78 | 73.76 | 75.75 | 53,571 | +1.21(+1.62%) |
May 17, 2024 | 71.00 | 74.74 | 70.97 | 74.54 | 79,235 | +3.56(+5.02%) |
May 16, 2024 | 71.11 | 71.50 | 70.60 | 70.98 | 34,690 | -0.51(-0.71%) |
May 15, 2024 | 69.55 | 71.50 | 69.16 | 71.49 | 86,803 | +2.22(+3.20%) |
May 14, 2024 | 69.20 | 69.70 | 69.00 | 69.27 | 39,285 | +0.02(+0.03%) |
May 13, 2024 | 69.65 | 70.07 | 68.82 | 69.25 | 37,474 | +0.07(+0.10%) |
May 10, 2024 | 69.61 | 69.70 | 69.02 | 69.18 | 20,357 | -0.15(-0.22%) |
May 09, 2024 | 69.06 | 69.86 | 69.06 | 69.33 | 13,139 | +0.13(+0.19%) |
May 08, 2024 | 70.76 | 70.90 | 68.60 | 69.20 | 74,299 | -1.60(-2.26%) |
May 07, 2024 | 70.32 | 71.00 | 69.82 | 70.80 | 43,825 | +0.81(+1.16%) |
May 06, 2024 | 69.50 | 70.77 | 69.50 | 69.99 | 45,828 | +0.49(+0.71%) |
May 03, 2024 | 67.90 | 69.57 | 67.80 | 69.50 | 59,188 | +1.77(+2.61%) |
May 02, 2024 | 66.84 | 68.00 | 66.84 | 67.73 | 23,192 | +1.08(+1.62%) |