Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 81.15 | 83.71 | 80.50 | 81.69 | 1,324,650 | +1.71(+2.14%) |
Jul 26, 2024 | 77.98 | 80.03 | 77.87 | 79.98 | 1,573,593 | +0.96(+1.21%) |
Jul 25, 2024 | 74.85 | 80.30 | 74.33 | 79.02 | 2,739,822 | +5.51(+7.50%) |
Jul 24, 2024 | 76.92 | 77.86 | 73.15 | 73.51 | 1,665,007 | -3.66(-4.74%) |
Jul 23, 2024 | 75.38 | 77.68 | 74.58 | 77.17 | 1,064,716 | -0.80(-1.03%) |
Jul 22, 2024 | 78.40 | 78.48 | 75.98 | 77.97 | 694,537 | +0.05(+0.06%) |
Jul 19, 2024 | 78.95 | 79.15 | 77.44 | 77.92 | 750,511 | -1.38(-1.74%) |
Jul 18, 2024 | 81.24 | 83.33 | 79.05 | 79.30 | 917,499 | -2.42(-2.96%) |
Jul 17, 2024 | 81.38 | 82.71 | 80.80 | 81.72 | 960,658 | -0.63(-0.77%) |
Jul 16, 2024 | 79.29 | 82.55 | 79.01 | 82.35 | 948,049 | +3.77(+4.80%) |
Jul 15, 2024 | 77.70 | 80.36 | 77.06 | 78.58 | 885,898 | +1.27(+1.64%) |
Jul 12, 2024 | 76.79 | 78.81 | 76.50 | 77.31 | 1,057,078 | +1.23(+1.62%) |
Jul 11, 2024 | 73.28 | 76.33 | 73.07 | 76.08 | 1,202,296 | +4.84(+6.79%) |
Jul 10, 2024 | 69.94 | 71.37 | 69.66 | 71.24 | 873,829 | +1.70(+2.44%) |
Jul 09, 2024 | 70.54 | 70.87 | 69.33 | 69.54 | 580,086 | -1.45(-2.04%) |
Jul 08, 2024 | 69.90 | 71.01 | 69.70 | 70.99 | 943,235 | +1.53(+2.20%) |
Jul 05, 2024 | 69.30 | 69.89 | 69.05 | 69.46 | 1,047,249 | -0.15(-0.22%) |
Jul 03, 2024 | 69.68 | 70.73 | 69.61 | 69.61 | 519,199 | -0.17(-0.24%) |
Jul 02, 2024 | 70.59 | 70.70 | 69.46 | 69.78 | 855,975 | -1.04(-1.47%) |
Jul 01, 2024 | 72.90 | 73.14 | 70.50 | 70.82 | 723,235 | -1.95(-2.68%) |
Jun 28, 2024 | 71.29 | 72.81 | 71.29 | 72.77 | 1,127,816 | +1.78(+2.51%) |
Jun 27, 2024 | 71.28 | 71.28 | 69.91 | 70.99 | 1,360,115 | -0.32(-0.45%) |
Jun 26, 2024 | 71.99 | 72.52 | 71.04 | 71.31 | 1,055,701 | -0.76(-1.05%) |
Jun 25, 2024 | 74.72 | 75.31 | 71.94 | 72.07 | 776,576 | -3.24(-4.30%) |
Jun 24, 2024 | 74.66 | 76.03 | 74.53 | 75.31 | 485,809 | +1.14(+1.54%) |
Jun 21, 2024 | 72.86 | 74.23 | 72.76 | 74.17 | 1,383,239 | +0.48(+0.65%) |
Jun 20, 2024 | 73.39 | 74.22 | 73.01 | 73.69 | 916,749 | -0.07(-0.09%) |
Jun 18, 2024 | 74.67 | 74.79 | 73.50 | 73.76 | 636,053 | -1.02(-1.36%) |
Jun 17, 2024 | 74.12 | 75.72 | 73.66 | 74.78 | 554,153 | +0.30(+0.40%) |
Jun 14, 2024 | 74.38 | 74.78 | 73.06 | 74.48 | 800,095 | -0.68(-0.90%) |
Jun 13, 2024 | 75.97 | 76.44 | 74.61 | 75.16 | 572,210 | -1.01(-1.33%) |
Jun 12, 2024 | 77.70 | 78.82 | 76.07 | 76.17 | 638,846 | +0.53(+0.70%) |
Jun 11, 2024 | 76.64 | 76.64 | 75.32 | 75.64 | 653,713 | -1.37(-1.78%) |
Jun 10, 2024 | 76.02 | 77.41 | 75.93 | 77.01 | 596,393 | -0.17(-0.22%) |
Jun 07, 2024 | 76.11 | 77.25 | 76.01 | 77.18 | 628,454 | -0.05(-0.06%) |
Jun 06, 2024 | 77.62 | 78.13 | 77.03 | 77.23 | 581,825 | -0.82(-1.05%) |
Jun 05, 2024 | 77.69 | 78.36 | 76.90 | 78.05 | 763,199 | +0.32(+0.41%) |
Jun 04, 2024 | 80.66 | 81.67 | 77.62 | 77.73 | 827,017 | -4.16(-5.08%) |
Jun 03, 2024 | 83.61 | 83.61 | 80.31 | 81.89 | 749,664 | -0.64(-0.78%) |
May 31, 2024 | 81.05 | 83.70 | 80.93 | 82.53 | 1,248,264 | +1.95(+2.42%) |
May 30, 2024 | 77.50 | 80.78 | 77.50 | 80.58 | 601,830 | +3.38(+4.38%) |
May 29, 2024 | 76.75 | 77.68 | 76.59 | 77.20 | 486,567 | -0.84(-1.08%) |
May 28, 2024 | 79.49 | 79.88 | 78.01 | 78.04 | 472,830 | -1.43(-1.80%) |
May 24, 2024 | 79.83 | 79.84 | 79.01 | 79.47 | 550,430 | +0.27(+0.34%) |
May 23, 2024 | 81.43 | 81.43 | 78.79 | 79.20 | 678,159 | -1.72(-2.13%) |
May 22, 2024 | 81.51 | 82.03 | 80.00 | 80.92 | 583,042 | -0.01(-0.01%) |
May 21, 2024 | 81.22 | 81.69 | 80.47 | 80.93 | 424,669 | -0.64(-0.78%) |
May 20, 2024 | 81.60 | 82.33 | 80.81 | 81.57 | 484,243 | +0.13(+0.16%) |
May 17, 2024 | 81.23 | 81.50 | 80.51 | 81.44 | 433,498 | +0.08(+0.10%) |
May 16, 2024 | 82.52 | 82.60 | 81.33 | 81.36 | 642,008 | -1.52(-1.83%) |
May 15, 2024 | 85.02 | 85.02 | 82.83 | 82.88 | 423,519 | -1.27(-1.51%) |
May 14, 2024 | 84.76 | 85.09 | 83.77 | 84.15 | 409,418 | +0.74(+0.89%) |
May 13, 2024 | 84.13 | 85.53 | 83.36 | 83.41 | 565,758 | +0.02(+0.02%) |
May 10, 2024 | 83.73 | 84.34 | 82.35 | 83.39 | 596,383 | +0.00(+0.00%) |
May 09, 2024 | 81.33 | 83.78 | 81.33 | 83.39 | 745,425 | +2.12(+2.61%) |
May 08, 2024 | 80.73 | 81.57 | 80.73 | 81.27 | 848,108 | -0.01(-0.01%) |
May 07, 2024 | 81.85 | 82.90 | 81.24 | 81.28 | 564,484 | -0.17(-0.21%) |
May 06, 2024 | 81.90 | 82.95 | 81.32 | 81.45 | 441,347 | +0.53(+0.65%) |
May 03, 2024 | 82.41 | 82.76 | 80.67 | 80.92 | 526,408 | +0.18(+0.22%) |
May 02, 2024 | 80.80 | 81.52 | 79.44 | 80.74 | 507,304 | +0.82(+1.02%) |