Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 83.11 | 83.87 | 82.77 | 83.15 | 575,661 | +0.10(+0.12%) |
Jul 23, 2024 | 83.09 | 83.44 | 82.83 | 83.05 | 337,668 | -0.37(-0.44%) |
Jul 22, 2024 | 82.84 | 83.49 | 82.46 | 83.42 | 376,121 | +0.74(+0.90%) |
Jul 19, 2024 | 83.55 | 83.55 | 82.39 | 82.68 | 619,692 | -1.07(-1.28%) |
Jul 18, 2024 | 84.03 | 84.98 | 83.68 | 83.75 | 514,685 | -0.13(-0.15%) |
Jul 17, 2024 | 82.82 | 84.35 | 82.76 | 83.88 | 943,250 | +1.08(+1.30%) |
Jul 16, 2024 | 81.52 | 82.91 | 81.42 | 82.80 | 604,310 | +1.75(+2.16%) |
Jul 15, 2024 | 80.69 | 81.43 | 80.64 | 81.05 | 682,786 | +0.36(+0.45%) |
Jul 12, 2024 | 79.84 | 81.45 | 79.31 | 80.69 | 609,777 | +1.29(+1.62%) |
Jul 11, 2024 | 78.68 | 79.84 | 78.58 | 79.40 | 394,409 | +1.25(+1.60%) |
Jul 10, 2024 | 78.68 | 78.77 | 77.17 | 78.15 | 761,393 | -0.26(-0.33%) |
Jul 09, 2024 | 78.40 | 78.55 | 77.85 | 78.41 | 644,932 | +0.07(+0.09%) |
Jul 08, 2024 | 78.60 | 79.05 | 78.22 | 78.34 | 565,121 | -0.13(-0.17%) |
Jul 05, 2024 | 78.07 | 78.50 | 77.66 | 78.47 | 1,436,100 | +0.34(+0.44%) |
Jul 03, 2024 | 79.42 | 79.78 | 77.94 | 78.13 | 534,359 | -1.29(-1.62%) |
Jul 02, 2024 | 78.64 | 79.44 | 78.36 | 79.42 | 710,960 | +0.75(+0.95%) |
Jul 01, 2024 | 79.06 | 79.66 | 78.50 | 78.67 | 675,068 | -0.25(-0.32%) |
Jun 28, 2024 | 78.17 | 79.08 | 77.89 | 78.92 | 1,696,635 | +1.05(+1.35%) |
Jun 27, 2024 | 78.05 | 78.20 | 77.42 | 77.87 | 740,752 | +0.02(+0.03%) |
Jun 26, 2024 | 77.43 | 78.04 | 77.41 | 77.85 | 904,618 | +0.04(+0.05%) |
Jun 25, 2024 | 78.03 | 78.20 | 77.19 | 77.81 | 795,838 | -0.11(-0.14%) |
Jun 24, 2024 | 78.00 | 78.44 | 77.79 | 77.92 | 912,111 | -0.08(-0.10%) |
Jun 21, 2024 | 77.68 | 78.13 | 77.42 | 78.00 | 1,449,083 | +0.49(+0.63%) |
Jun 20, 2024 | 75.90 | 78.01 | 75.69 | 77.51 | 865,185 | +1.63(+2.15%) |
Jun 18, 2024 | 75.55 | 76.02 | 75.44 | 75.88 | 1,083,921 | +0.34(+0.45%) |
Jun 17, 2024 | 74.30 | 75.64 | 74.18 | 75.55 | 993,065 | +1.10(+1.48%) |
Jun 14, 2024 | 75.51 | 75.51 | 73.96 | 74.44 | 950,463 | -0.90(-1.20%) |
Jun 13, 2024 | 75.89 | 75.89 | 74.79 | 75.35 | 536,234 | -0.59(-0.77%) |
Jun 12, 2024 | 76.26 | 77.12 | 75.83 | 75.93 | 514,553 | -0.16(-0.21%) |
Jun 11, 2024 | 76.85 | 76.85 | 75.90 | 76.09 | 523,265 | -0.84(-1.10%) |
Jun 10, 2024 | 75.88 | 76.98 | 75.78 | 76.94 | 836,992 | +0.91(+1.20%) |
Jun 07, 2024 | 75.98 | 76.39 | 75.77 | 76.02 | 837,746 | -0.20(-0.26%) |
Jun 06, 2024 | 76.49 | 76.84 | 75.99 | 76.22 | 1,007,717 | -0.60(-0.78%) |
Jun 05, 2024 | 76.48 | 76.91 | 75.94 | 76.82 | 1,618,963 | +0.49(+0.64%) |
Jun 04, 2024 | 77.00 | 77.23 | 75.98 | 76.33 | 702,677 | -0.73(-0.94%) |
Jun 03, 2024 | 78.40 | 78.59 | 76.92 | 77.06 | 763,719 | -1.46(-1.86%) |
May 31, 2024 | 78.22 | 78.74 | 77.94 | 78.52 | 742,724 | +0.72(+0.92%) |
May 30, 2024 | 77.26 | 77.90 | 76.95 | 77.80 | 776,615 | +0.27(+0.35%) |
May 29, 2024 | 77.70 | 78.04 | 77.23 | 77.53 | 1,234,379 | -0.78(-0.99%) |
May 28, 2024 | 79.03 | 79.35 | 78.14 | 78.31 | 856,698 | -1.11(-1.40%) |
May 24, 2024 | 80.61 | 81.00 | 79.38 | 79.42 | 597,909 | -1.05(-1.31%) |
May 23, 2024 | 81.85 | 81.90 | 80.40 | 80.47 | 551,920 | -0.99(-1.22%) |
May 22, 2024 | 81.69 | 82.11 | 81.39 | 81.47 | 442,340 | -0.17(-0.21%) |
May 21, 2024 | 81.70 | 81.79 | 81.25 | 81.64 | 434,537 | +0.10(+0.12%) |
May 20, 2024 | 81.07 | 81.64 | 80.73 | 81.54 | 847,430 | +0.29(+0.35%) |
May 17, 2024 | 81.73 | 81.73 | 80.83 | 81.25 | 620,024 | -0.36(-0.44%) |
May 16, 2024 | 81.31 | 83.81 | 80.68 | 81.61 | 1,208,448 | +0.06(+0.07%) |
May 15, 2024 | 82.14 | 82.49 | 81.43 | 81.55 | 643,105 | -0.02(-0.02%) |
May 14, 2024 | 83.66 | 83.68 | 81.37 | 81.57 | 802,838 | -1.92(-2.30%) |
May 13, 2024 | 82.72 | 84.00 | 82.67 | 83.49 | 1,040,346 | +0.77(+0.93%) |
May 10, 2024 | 81.50 | 83.18 | 81.04 | 82.72 | 1,488,962 | +1.52(+1.87%) |
May 09, 2024 | 81.51 | 81.51 | 78.23 | 81.20 | 2,245,098 | -4.18(-4.90%) |
May 08, 2024 | 84.32 | 85.58 | 84.07 | 85.38 | 748,509 | +0.85(+1.01%) |
May 07, 2024 | 84.34 | 85.13 | 84.18 | 84.53 | 672,793 | +0.10(+0.12%) |
May 06, 2024 | 83.90 | 84.59 | 83.77 | 84.43 | 636,617 | +1.04(+1.25%) |
May 03, 2024 | 83.54 | 84.06 | 83.02 | 83.39 | 664,399 | +0.26(+0.31%) |
May 02, 2024 | 83.70 | 83.82 | 82.70 | 83.13 | 1,119,449 | +0.28(+0.34%) |