Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 81.61 | 82.04 | 81.19 | 81.42 | 291,464 | +0.68(+0.84%) |
Jul 23, 2024 | 81.79 | 81.88 | 80.49 | 80.74 | 348,446 | -1.35(-1.64%) |
Jul 22, 2024 | 81.75 | 82.18 | 81.75 | 82.09 | 263,179 | +1.13(+1.40%) |
Jul 19, 2024 | 81.27 | 81.45 | 80.76 | 80.96 | 245,348 | -1.36(-1.65%) |
Jul 18, 2024 | 83.18 | 83.19 | 82.32 | 82.32 | 260,256 | -1.36(-1.63%) |
Jul 17, 2024 | 83.87 | 83.97 | 83.62 | 83.68 | 138,317 | -0.44(-0.52%) |
Jul 16, 2024 | 83.77 | 84.25 | 83.61 | 84.12 | 182,524 | +0.71(+0.85%) |
Jul 15, 2024 | 83.73 | 83.73 | 83.38 | 83.41 | 285,899 | -0.05(-0.06%) |
Jul 12, 2024 | 83.65 | 83.80 | 83.46 | 83.46 | 245,838 | -0.26(-0.31%) |
Jul 11, 2024 | 83.65 | 83.75 | 83.45 | 83.72 | 162,813 | +0.70(+0.84%) |
Jul 10, 2024 | 83.16 | 83.16 | 82.79 | 83.02 | 437,635 | -0.48(-0.57%) |
Jul 09, 2024 | 83.39 | 83.59 | 83.24 | 83.50 | 360,085 | +0.34(+0.41%) |
Jul 08, 2024 | 83.38 | 83.48 | 83.09 | 83.16 | 285,602 | -0.29(-0.35%) |
Jul 05, 2024 | 83.23 | 83.62 | 83.14 | 83.45 | 154,191 | +0.51(+0.61%) |
Jul 03, 2024 | 82.66 | 82.94 | 82.42 | 82.94 | 403,823 | +0.90(+1.10%) |
Jul 02, 2024 | 81.99 | 82.25 | 81.64 | 82.04 | 142,017 | -0.01(-0.01%) |
Jul 01, 2024 | 82.09 | 82.20 | 81.85 | 82.05 | 130,206 | +1.17(+1.45%) |
Jun 28, 2024 | 81.00 | 81.16 | 80.62 | 80.88 | 259,976 | +0.28(+0.35%) |
Jun 27, 2024 | 80.54 | 80.69 | 80.42 | 80.60 | 156,120 | -0.01(-0.01%) |
Jun 26, 2024 | 80.69 | 80.92 | 80.40 | 80.61 | 58,266 | -0.01(-0.01%) |
Jun 25, 2024 | 80.71 | 80.71 | 80.25 | 80.62 | 345,406 | -0.02(-0.02%) |
Jun 24, 2024 | 80.88 | 81.08 | 80.48 | 80.64 | 635,175 | +0.00(+0.00%) |
Jun 21, 2024 | 80.60 | 80.88 | 80.39 | 80.64 | 231,471 | +0.36(+0.45%) |
Jun 20, 2024 | 80.87 | 80.87 | 80.16 | 80.28 | 487,879 | -0.81(-1.00%) |
Jun 18, 2024 | 80.82 | 81.09 | 80.78 | 81.09 | 147,323 | +0.51(+0.63%) |
Jun 17, 2024 | 80.47 | 80.58 | 80.20 | 80.58 | 149,848 | +0.21(+0.26%) |
Jun 14, 2024 | 79.91 | 80.37 | 79.77 | 80.37 | 217,679 | +1.04(+1.31%) |
Jun 13, 2024 | 79.63 | 79.63 | 79.11 | 79.33 | 186,272 | -0.05(-0.06%) |
Jun 12, 2024 | 79.07 | 79.41 | 78.76 | 79.38 | 223,963 | +1.47(+1.89%) |
Jun 11, 2024 | 77.75 | 77.92 | 77.59 | 77.91 | 237,576 | +0.41(+0.53%) |
Jun 10, 2024 | 77.38 | 77.50 | 77.19 | 77.50 | 167,844 | +0.83(+1.08%) |
Jun 07, 2024 | 76.66 | 76.88 | 76.61 | 76.67 | 498,960 | +1.12(+1.48%) |
Jun 06, 2024 | 75.66 | 75.87 | 75.36 | 75.55 | 466,341 | +1.23(+1.66%) |
Jun 05, 2024 | 74.00 | 74.33 | 73.83 | 74.32 | 416,616 | +2.27(+3.15%) |
Jun 04, 2024 | 72.26 | 72.30 | 71.41 | 72.05 | 639,536 | -4.87(-6.33%) |
Jun 03, 2024 | 77.03 | 77.05 | 76.56 | 76.92 | 332,850 | +1.58(+2.10%) |
May 31, 2024 | 75.54 | 75.54 | 74.85 | 75.34 | 812,946 | +0.18(+0.24%) |
May 30, 2024 | 74.78 | 75.21 | 74.68 | 75.16 | 198,755 | -0.39(-0.52%) |
May 29, 2024 | 75.56 | 75.57 | 75.35 | 75.55 | 142,334 | +0.11(+0.15%) |
May 28, 2024 | 75.94 | 75.94 | 75.24 | 75.44 | 201,778 | -1.05(-1.37%) |
May 24, 2024 | 76.24 | 76.57 | 76.15 | 76.49 | 658,224 | +0.57(+0.75%) |
May 23, 2024 | 76.24 | 76.27 | 75.70 | 75.92 | 548,846 | +0.07(+0.09%) |
May 22, 2024 | 76.08 | 76.08 | 75.70 | 75.85 | 634,173 | -0.09(-0.12%) |
May 21, 2024 | 76.00 | 76.24 | 75.83 | 75.94 | 582,107 | -0.77(-1.00%) |
May 20, 2024 | 76.51 | 76.74 | 76.32 | 76.71 | 196,448 | +0.79(+1.04%) |
May 17, 2024 | 75.51 | 75.92 | 75.51 | 75.92 | 424,485 | +1.09(+1.46%) |
May 16, 2024 | 74.55 | 74.85 | 74.53 | 74.83 | 173,102 | +0.46(+0.62%) |
May 15, 2024 | 74.27 | 74.39 | 74.11 | 74.37 | 132,224 | +0.62(+0.84%) |
May 14, 2024 | 73.74 | 73.88 | 73.52 | 73.75 | 252,682 | +1.16(+1.60%) |
May 13, 2024 | 72.92 | 72.92 | 72.48 | 72.59 | 652,561 | +0.25(+0.35%) |
May 10, 2024 | 73.00 | 73.25 | 72.21 | 72.34 | 173,200 | -0.51(-0.70%) |
May 09, 2024 | 72.47 | 72.94 | 72.16 | 72.85 | 614,214 | -0.77(-1.05%) |
May 08, 2024 | 73.73 | 73.78 | 73.46 | 73.62 | 417,967 | -0.04(-0.05%) |
May 07, 2024 | 73.95 | 73.95 | 73.55 | 73.66 | 278,813 | -1.11(-1.48%) |
May 06, 2024 | 74.88 | 74.88 | 74.27 | 74.77 | 275,799 | -0.73(-0.97%) |
May 03, 2024 | 75.85 | 75.91 | 75.24 | 75.50 | 386,602 | -0.31(-0.42%) |
May 02, 2024 | 75.68 | 75.98 | 75.47 | 75.81 | 210,162 | +0.22(+0.28%) |