Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 83.01 | 84.30 | 83.01 | 83.70 | 55,549 | +0.65(+0.78%) |
Jul 11, 2024 | 83.75 | 83.97 | 82.76 | 83.05 | 127,061 | -0.31(-0.37%) |
Jul 10, 2024 | 83.21 | 83.39 | 82.69 | 83.36 | 91,434 | +0.27(+0.32%) |
Jul 09, 2024 | 82.97 | 83.60 | 82.97 | 83.09 | 57,024 | +0.04(+0.05%) |
Jul 08, 2024 | 83.40 | 83.40 | 82.86 | 83.05 | 496,372 | -0.01(-0.01%) |
Jul 05, 2024 | 82.77 | 83.09 | 82.48 | 83.06 | 146,374 | +0.59(+0.72%) |
Jul 03, 2024 | 82.28 | 82.67 | 82.28 | 82.47 | 110,330 | +0.35(+0.43%) |
Jul 02, 2024 | 81.24 | 82.15 | 81.24 | 82.12 | 94,173 | +1.08(+1.33%) |
Jul 01, 2024 | 81.21 | 81.50 | 80.77 | 81.04 | 1,177,872 | -0.24(-0.30%) |
Jun 28, 2024 | 81.91 | 82.02 | 80.89 | 81.28 | 95,536 | -0.63(-0.77%) |
Jun 27, 2024 | 81.73 | 81.98 | 81.56 | 81.91 | 20,586 | +0.27(+0.33%) |
Jun 26, 2024 | 80.61 | 81.76 | 80.61 | 81.64 | 20,830 | +0.75(+0.93%) |
Jun 25, 2024 | 81.37 | 81.37 | 80.66 | 80.89 | 14,957 | -0.34(-0.42%) |
Jun 24, 2024 | 81.50 | 81.85 | 81.21 | 81.23 | 17,346 | -0.21(-0.26%) |
Jun 21, 2024 | 81.08 | 81.47 | 80.92 | 81.44 | 15,296 | +0.49(+0.61%) |
Jun 20, 2024 | 80.72 | 81.11 | 80.62 | 80.95 | 32,042 | +0.07(+0.09%) |
Jun 18, 2024 | 81.00 | 81.10 | 80.76 | 80.88 | 43,577 | -0.23(-0.28%) |
Jun 17, 2024 | 79.73 | 81.22 | 79.73 | 81.11 | 17,893 | +1.23(+1.54%) |
Jun 14, 2024 | 79.94 | 80.02 | 79.43 | 79.88 | 37,159 | -0.42(-0.52%) |
Jun 13, 2024 | 80.81 | 80.81 | 80.02 | 80.30 | 19,989 | -0.25(-0.31%) |
Jun 12, 2024 | 80.57 | 81.00 | 80.39 | 80.55 | 26,991 | +0.75(+0.94%) |
Jun 11, 2024 | 79.91 | 79.91 | 79.25 | 79.80 | 26,521 | -0.20(-0.24%) |
Jun 10, 2024 | 79.48 | 80.08 | 79.48 | 80.00 | 41,091 | +0.22(+0.28%) |
Jun 07, 2024 | 79.93 | 80.28 | 79.69 | 79.78 | 82,579 | -0.44(-0.55%) |
Jun 06, 2024 | 79.80 | 80.34 | 79.80 | 80.21 | 30,460 | +0.42(+0.53%) |
Jun 05, 2024 | 79.40 | 79.84 | 78.89 | 79.80 | 28,999 | +0.50(+0.63%) |
Jun 04, 2024 | 78.85 | 79.53 | 78.85 | 79.30 | 38,410 | +0.10(+0.13%) |
Jun 03, 2024 | 79.49 | 79.52 | 78.54 | 79.20 | 114,965 | +0.01(+0.01%) |
May 31, 2024 | 78.64 | 79.19 | 77.97 | 79.19 | 458,929 | +0.56(+0.71%) |
May 30, 2024 | 78.29 | 78.76 | 78.29 | 78.63 | 26,638 | +0.43(+0.55%) |
May 29, 2024 | 78.13 | 78.48 | 77.96 | 78.20 | 30,568 | -0.47(-0.60%) |
May 28, 2024 | 78.66 | 78.85 | 78.39 | 78.67 | 38,132 | -0.22(-0.28%) |
May 24, 2024 | 78.43 | 79.09 | 78.43 | 78.89 | 17,112 | +0.87(+1.11%) |
May 23, 2024 | 79.26 | 79.26 | 77.89 | 78.02 | 33,633 | -1.17(-1.48%) |
May 22, 2024 | 79.61 | 79.79 | 78.93 | 79.19 | 61,129 | -0.69(-0.86%) |
May 21, 2024 | 79.51 | 79.88 | 79.33 | 79.88 | 36,709 | +0.28(+0.35%) |
May 20, 2024 | 79.70 | 79.94 | 79.35 | 79.60 | 52,107 | -0.30(-0.37%) |
May 17, 2024 | 79.64 | 79.90 | 79.61 | 79.90 | 21,879 | +0.21(+0.26%) |
May 16, 2024 | 79.80 | 80.21 | 79.69 | 79.69 | 66,981 | -0.09(-0.11%) |
May 15, 2024 | 79.98 | 79.98 | 79.43 | 79.78 | 37,903 | +0.04(+0.05%) |
May 14, 2024 | 79.50 | 79.83 | 79.27 | 79.73 | 39,588 | +0.32(+0.40%) |
May 13, 2024 | 79.88 | 79.95 | 79.26 | 79.42 | 105,697 | -0.09(-0.11%) |
May 10, 2024 | 79.79 | 80.00 | 79.29 | 79.51 | 29,749 | -0.22(-0.28%) |
May 09, 2024 | 79.02 | 79.78 | 78.96 | 79.73 | 31,062 | +0.68(+0.86%) |
May 08, 2024 | 78.69 | 79.21 | 78.69 | 79.05 | 18,850 | -0.50(-0.63%) |
May 07, 2024 | 79.88 | 79.91 | 79.42 | 79.55 | 27,814 | -0.41(-0.51%) |
May 06, 2024 | 79.45 | 79.97 | 79.42 | 79.95 | 20,385 | +0.97(+1.23%) |
May 03, 2024 | 79.08 | 79.58 | 78.79 | 78.99 | 42,659 | +0.67(+0.85%) |
May 02, 2024 | 77.85 | 78.44 | 77.41 | 78.32 | 170,350 | +1.06(+1.37%) |