Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 80.64 | 81.30 | 80.50 | 80.84 | 158,314 | +0.77(+0.96%) |
Jul 24, 2024 | 80.57 | 81.01 | 79.95 | 80.07 | 364,040 | -0.83(-1.03%) |
Jul 23, 2024 | 81.00 | 81.02 | 80.45 | 80.90 | 175,202 | +0.83(+1.04%) |
Jul 22, 2024 | 80.03 | 80.25 | 79.50 | 80.07 | 201,793 | +1.95(+2.50%) |
Jul 19, 2024 | 78.91 | 78.96 | 77.77 | 78.12 | 105,985 | -0.91(-1.15%) |
Jul 18, 2024 | 78.95 | 79.43 | 78.64 | 79.03 | 154,979 | +0.33(+0.42%) |
Jul 17, 2024 | 78.47 | 79.11 | 78.03 | 78.70 | 277,277 | +0.23(+0.29%) |
Jul 16, 2024 | 79.63 | 79.68 | 77.94 | 78.47 | 568,964 | -1.97(-2.45%) |
Jul 15, 2024 | 80.08 | 80.79 | 79.38 | 80.44 | 389,584 | +0.85(+1.07%) |
Jul 12, 2024 | 79.31 | 80.14 | 79.31 | 79.59 | 252,942 | +0.85(+1.08%) |
Jul 11, 2024 | 78.43 | 79.36 | 78.43 | 78.74 | 202,266 | +0.52(+0.66%) |
Jul 10, 2024 | 77.81 | 78.44 | 77.64 | 78.22 | 228,583 | +0.54(+0.70%) |
Jul 09, 2024 | 78.03 | 78.03 | 77.23 | 77.68 | 252,042 | +0.16(+0.21%) |
Jul 08, 2024 | 77.93 | 78.05 | 77.29 | 77.52 | 335,094 | -0.52(-0.67%) |
Jul 05, 2024 | 77.13 | 78.08 | 76.91 | 78.04 | 144,324 | +1.99(+2.62%) |
Jul 03, 2024 | 76.56 | 76.79 | 75.94 | 76.05 | 161,726 | -0.07(-0.09%) |
Jul 02, 2024 | 75.37 | 76.27 | 75.09 | 76.12 | 212,586 | +0.71(+0.94%) |
Jul 01, 2024 | 76.11 | 76.19 | 75.13 | 75.41 | 311,451 | -0.78(-1.02%) |
Jun 28, 2024 | 75.86 | 76.83 | 75.84 | 76.19 | 248,553 | +0.79(+1.05%) |
Jun 27, 2024 | 73.60 | 75.80 | 73.38 | 75.40 | 342,863 | +3.37(+4.68%) |
Jun 26, 2024 | 71.91 | 72.07 | 71.55 | 72.03 | 177,930 | +0.22(+0.31%) |
Jun 25, 2024 | 72.05 | 72.10 | 71.60 | 71.81 | 317,690 | -0.28(-0.39%) |
Jun 24, 2024 | 71.85 | 72.37 | 71.78 | 72.09 | 132,867 | +0.53(+0.74%) |
Jun 21, 2024 | 70.72 | 71.71 | 70.72 | 71.56 | 343,023 | +0.80(+1.13%) |
Jun 20, 2024 | 70.69 | 71.34 | 70.66 | 70.76 | 359,387 | -0.08(-0.11%) |
Jun 18, 2024 | 71.51 | 71.64 | 70.52 | 70.84 | 299,089 | -0.86(-1.20%) |
Jun 17, 2024 | 71.67 | 71.98 | 71.21 | 71.70 | 295,882 | -0.15(-0.21%) |
Jun 14, 2024 | 72.41 | 72.70 | 71.79 | 71.85 | 247,152 | -0.82(-1.13%) |
Jun 13, 2024 | 72.88 | 72.88 | 72.25 | 72.67 | 279,256 | +0.98(+1.37%) |
Jun 12, 2024 | 72.14 | 72.41 | 71.51 | 71.69 | 350,575 | -0.33(-0.46%) |
Jun 11, 2024 | 72.20 | 72.26 | 71.79 | 72.02 | 193,552 | -0.56(-0.77%) |
Jun 10, 2024 | 71.82 | 72.71 | 71.82 | 72.58 | 201,357 | +1.22(+1.71%) |
Jun 07, 2024 | 71.76 | 71.98 | 71.26 | 71.36 | 284,118 | +1.01(+1.44%) |
Jun 06, 2024 | 69.86 | 70.65 | 69.80 | 70.35 | 121,452 | +0.82(+1.18%) |
Jun 05, 2024 | 69.44 | 69.82 | 69.28 | 69.53 | 366,271 | +0.78(+1.13%) |
Jun 04, 2024 | 68.99 | 69.06 | 68.43 | 68.75 | 182,802 | -0.70(-1.01%) |
Jun 03, 2024 | 69.30 | 69.98 | 68.95 | 69.45 | 288,057 | +0.77(+1.12%) |
May 31, 2024 | 69.50 | 69.59 | 68.07 | 68.68 | 379,195 | -1.18(-1.69%) |
May 30, 2024 | 70.17 | 70.31 | 69.56 | 69.86 | 365,525 | -0.67(-0.95%) |
May 29, 2024 | 70.99 | 71.49 | 70.34 | 70.53 | 410,953 | -0.41(-0.58%) |
May 28, 2024 | 70.43 | 71.04 | 70.26 | 70.94 | 249,148 | +1.41(+2.03%) |
May 24, 2024 | 69.60 | 69.84 | 69.11 | 69.53 | 257,351 | -0.08(-0.11%) |
May 23, 2024 | 69.92 | 69.92 | 69.36 | 69.61 | 326,297 | -0.08(-0.11%) |
May 22, 2024 | 69.23 | 70.15 | 69.23 | 69.69 | 433,940 | +0.77(+1.12%) |
May 21, 2024 | 68.84 | 69.16 | 68.58 | 68.92 | 214,865 | +0.21(+0.31%) |
May 20, 2024 | 68.35 | 69.00 | 68.35 | 68.71 | 229,984 | +0.45(+0.66%) |
May 17, 2024 | 69.18 | 69.18 | 68.16 | 68.26 | 216,784 | -1.04(-1.50%) |
May 16, 2024 | 69.56 | 69.60 | 69.01 | 69.30 | 237,279 | -0.35(-0.50%) |
May 15, 2024 | 70.00 | 70.11 | 69.39 | 69.65 | 319,828 | -0.02(-0.03%) |
May 14, 2024 | 69.80 | 69.99 | 69.00 | 69.67 | 394,617 | -0.21(-0.30%) |
May 13, 2024 | 69.52 | 70.21 | 69.52 | 69.88 | 273,630 | +0.71(+1.03%) |
May 10, 2024 | 69.61 | 70.03 | 69.13 | 69.17 | 568,352 | -0.29(-0.42%) |
May 09, 2024 | 70.59 | 70.59 | 69.03 | 69.46 | 347,282 | -2.04(-2.85%) |
May 08, 2024 | 71.58 | 71.92 | 71.03 | 71.50 | 130,424 | +0.16(+0.22%) |
May 07, 2024 | 73.23 | 74.47 | 71.12 | 71.34 | 233,199 | -3.54(-4.73%) |
May 06, 2024 | 74.95 | 75.19 | 74.84 | 74.88 | 164,013 | -0.33(-0.44%) |
May 03, 2024 | 74.89 | 75.43 | 74.70 | 75.21 | 224,293 | +0.43(+0.58%) |
May 02, 2024 | 74.64 | 75.19 | 74.48 | 74.78 | 252,668 | +0.80(+1.08%) |