Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 83.82 | 85.41 | 82.73 | 83.72 | 5,082,591 | +0.83(+1.00%) |
Jul 24, 2024 | 84.75 | 85.30 | 82.77 | 82.89 | 3,675,190 | -2.91(-3.39%) |
Jul 23, 2024 | 85.87 | 86.54 | 85.67 | 85.80 | 5,813,920 | +0.18(+0.21%) |
Jul 22, 2024 | 85.32 | 85.83 | 84.84 | 85.62 | 4,321,183 | +0.77(+0.91%) |
Jul 19, 2024 | 84.52 | 85.24 | 84.42 | 84.85 | 3,342,013 | -0.18(-0.21%) |
Jul 18, 2024 | 86.54 | 86.64 | 84.51 | 85.03 | 3,888,541 | -1.29(-1.49%) |
Jul 17, 2024 | 87.27 | 87.27 | 86.02 | 86.32 | 5,830,185 | -1.92(-2.18%) |
Jul 16, 2024 | 87.81 | 88.37 | 87.58 | 88.24 | 6,213,857 | +0.29(+0.33%) |
Jul 15, 2024 | 87.47 | 88.50 | 87.30 | 87.95 | 5,083,041 | +0.63(+0.72%) |
Jul 12, 2024 | 86.30 | 87.64 | 86.20 | 87.32 | 6,838,264 | +0.90(+1.04%) |
Jul 11, 2024 | 86.93 | 87.73 | 86.18 | 86.42 | 4,911,497 | -0.25(-0.29%) |
Jul 10, 2024 | 86.62 | 86.74 | 85.67 | 86.67 | 6,805,015 | -0.01(-0.01%) |
Jul 09, 2024 | 87.83 | 88.04 | 86.49 | 86.68 | 4,586,436 | -1.40(-1.59%) |
Jul 08, 2024 | 88.59 | 88.77 | 87.79 | 88.08 | 3,968,043 | -0.85(-0.96%) |
Jul 05, 2024 | 87.82 | 88.97 | 87.81 | 88.93 | 2,282,260 | +1.05(+1.19%) |
Jul 03, 2024 | 87.73 | 88.11 | 87.67 | 87.88 | 2,319,859 | +0.11(+0.13%) |
Jul 02, 2024 | 86.92 | 87.87 | 86.90 | 87.77 | 2,483,517 | +0.43(+0.49%) |
Jul 01, 2024 | 87.04 | 87.42 | 86.14 | 87.34 | 3,467,152 | +0.44(+0.51%) |
Jun 28, 2024 | 86.77 | 87.51 | 86.54 | 86.90 | 5,720,248 | +0.44(+0.51%) |
Jun 27, 2024 | 84.91 | 86.91 | 84.73 | 86.46 | 5,984,278 | +1.80(+2.13%) |
Jun 26, 2024 | 84.23 | 84.97 | 84.13 | 84.66 | 1,629,994 | +0.10(+0.12%) |
Jun 25, 2024 | 84.20 | 84.61 | 83.91 | 84.56 | 2,143,851 | +0.66(+0.79%) |
Jun 24, 2024 | 84.23 | 84.69 | 83.88 | 83.90 | 4,082,724 | -0.87(-1.03%) |
Jun 21, 2024 | 84.28 | 84.81 | 83.70 | 84.77 | 3,436,747 | +0.84(+1.00%) |
Jun 20, 2024 | 84.16 | 84.40 | 83.70 | 83.93 | 3,019,555 | -0.11(-0.13%) |
Jun 18, 2024 | 83.57 | 84.12 | 83.51 | 84.04 | 2,420,385 | +0.28(+0.33%) |
Jun 17, 2024 | 83.00 | 83.99 | 82.36 | 83.76 | 3,839,977 | +0.72(+0.87%) |
Jun 14, 2024 | 82.50 | 83.13 | 82.50 | 83.04 | 4,250,227 | +1.19(+1.45%) |
Jun 13, 2024 | 82.76 | 82.85 | 81.68 | 81.85 | 3,577,041 | -0.87(-1.05%) |
Jun 12, 2024 | 82.45 | 83.15 | 82.25 | 82.72 | 4,386,917 | +1.84(+2.27%) |
Jun 11, 2024 | 80.22 | 80.97 | 79.79 | 80.88 | 3,777,714 | +0.27(+0.33%) |
Jun 10, 2024 | 80.15 | 80.78 | 80.00 | 80.61 | 8,922,960 | +0.23(+0.29%) |
Jun 07, 2024 | 80.00 | 80.67 | 79.76 | 80.38 | 2,933,464 | +0.11(+0.14%) |
Jun 06, 2024 | 79.93 | 80.86 | 79.93 | 80.27 | 4,067,059 | +0.23(+0.29%) |
Jun 05, 2024 | 79.04 | 80.05 | 78.52 | 80.04 | 9,787,448 | +1.77(+2.26%) |
Jun 04, 2024 | 77.88 | 78.42 | 77.74 | 78.27 | 6,180,057 | +0.33(+0.42%) |
Jun 03, 2024 | 78.43 | 78.91 | 77.10 | 77.94 | 4,237,524 | -0.15(-0.19%) |
May 31, 2024 | 77.65 | 78.09 | 76.10 | 78.09 | 9,925,636 | +0.73(+0.94%) |
May 30, 2024 | 79.78 | 79.78 | 77.25 | 77.36 | 11,835,725 | -4.75(-5.78%) |
May 29, 2024 | 81.36 | 82.38 | 81.35 | 82.11 | 5,057,220 | -0.23(-0.28%) |
May 28, 2024 | 82.80 | 82.80 | 81.91 | 82.34 | 4,625,973 | -0.56(-0.68%) |
May 24, 2024 | 82.88 | 83.27 | 82.24 | 82.90 | 2,957,630 | -0.82(-0.98%) |
May 23, 2024 | 85.20 | 85.22 | 83.39 | 83.72 | 2,855,712 | -0.76(-0.90%) |
May 22, 2024 | 84.42 | 84.92 | 83.99 | 84.48 | 2,473,348 | +0.01(+0.01%) |
May 21, 2024 | 84.59 | 84.80 | 84.21 | 84.47 | 2,439,509 | -0.66(-0.78%) |
May 20, 2024 | 84.36 | 85.13 | 84.16 | 85.13 | 2,111,560 | +0.86(+1.02%) |
May 17, 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 2,293,740 | +0.48(+0.57%) |
May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 3,163,404 | -0.24(-0.29%) |
May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 4,112,532 | +2.06(+2.51%) |
May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 6,244,616 | +0.48(+0.59%) |
May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 1,998,986 | +0.10(+0.12%) |
May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 2,025,126 | +0.23(+0.28%) |
May 09, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 2,617,084 | -0.05(-0.06%) |
May 08, 2024 | 81.15 | 81.52 | 81.00 | 81.21 | 2,488,460 | -0.34(-0.42%) |
May 07, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 2,354,460 | -0.44(-0.54%) |
May 06, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 1,631,975 | +1.12(+1.38%) |
May 03, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 3,341,074 | +0.96(+1.20%) |
May 02, 2024 | 79.91 | 80.06 | 78.66 | 79.91 | 3,055,503 | +0.84(+1.06%) |