Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 929,565 | +0.63(+0.74%) |
Jul 19, 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 1,199,941 | -0.63(-0.74%) |
Jul 18, 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 1,562,448 | -2.12(-2.42%) |
Jul 17, 2024 | 86.90 | 88.26 | 86.69 | 87.46 | 1,645,919 | +0.59(+0.68%) |
Jul 16, 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 817,692 | +0.79(+0.92%) |
Jul 15, 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 1,039,309 | +1.15(+1.35%) |
Jul 12, 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 871,379 | +1.05(+1.25%) |
Jul 11, 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 1,209,546 | +2.33(+2.86%) |
Jul 10, 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 986,679 | +0.68(+0.84%) |
Jul 09, 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 1,944,082 | +2.41(+3.07%) |
Jul 08, 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 861,048 | +0.09(+0.11%) |
Jul 05, 2024 | 78.81 | 79.14 | 77.86 | 78.37 | 1,904,084 | -0.79(-1.00%) |
Jul 03, 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 519,726 | -0.10(-0.13%) |
Jul 02, 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 1,542,837 | +1.25(+1.60%) |
Jul 01, 2024 | 78.83 | 79.30 | 77.82 | 78.01 | 1,042,747 | -0.44(-0.56%) |
Jun 28, 2024 | 79.60 | 79.98 | 78.12 | 78.45 | 2,666,618 | -1.01(-1.27%) |
Jun 27, 2024 | 79.80 | 80.22 | 79.29 | 79.46 | 946,059 | -0.18(-0.23%) |
Jun 26, 2024 | 79.85 | 79.85 | 78.42 | 79.64 | 954,985 | -0.47(-0.59%) |
Jun 25, 2024 | 80.69 | 81.00 | 79.64 | 80.11 | 607,288 | -0.72(-0.89%) |
Jun 24, 2024 | 79.98 | 81.44 | 79.92 | 80.83 | 1,018,379 | +0.82(+1.02%) |
Jun 21, 2024 | 80.25 | 80.29 | 79.34 | 80.01 | 2,012,706 | -0.24(-0.30%) |
Jun 20, 2024 | 78.09 | 80.42 | 78.02 | 80.25 | 1,749,999 | +1.87(+2.39%) |
Jun 18, 2024 | 77.77 | 78.40 | 77.63 | 78.38 | 718,644 | +0.51(+0.65%) |
Jun 17, 2024 | 76.61 | 77.90 | 76.34 | 77.87 | 749,446 | +1.21(+1.58%) |
Jun 14, 2024 | 76.56 | 76.89 | 75.96 | 76.66 | 918,276 | -0.71(-0.92%) |
Jun 13, 2024 | 77.97 | 77.97 | 76.66 | 77.37 | 780,493 | -0.89(-1.14%) |
Jun 12, 2024 | 78.24 | 79.36 | 77.94 | 78.26 | 1,085,811 | +0.57(+0.73%) |
Jun 11, 2024 | 78.75 | 78.75 | 77.41 | 77.69 | 1,065,557 | -1.53(-1.93%) |
Jun 10, 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 709,436 | -0.05(-0.06%) |
Jun 07, 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 916,523 | -0.11(-0.14%) |
Jun 06, 2024 | 79.53 | 79.88 | 79.11 | 79.38 | 1,845,603 | -0.27(-0.34%) |
Jun 05, 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 710,270 | -0.11(-0.14%) |
Jun 04, 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 1,028,925 | -0.98(-1.21%) |
Jun 03, 2024 | 81.75 | 81.75 | 80.16 | 80.74 | 720,129 | -0.59(-0.73%) |
May 31, 2024 | 80.80 | 81.39 | 80.31 | 81.33 | 2,088,476 | +0.79(+0.98%) |
May 30, 2024 | 79.80 | 80.80 | 79.73 | 80.54 | 645,767 | +0.86(+1.08%) |
May 29, 2024 | 79.57 | 79.96 | 79.12 | 79.67 | 685,024 | -0.74(-0.92%) |
May 28, 2024 | 81.43 | 81.64 | 80.21 | 80.42 | 881,628 | -1.09(-1.34%) |
May 24, 2024 | 81.13 | 81.58 | 81.03 | 81.51 | 1,064,848 | +0.79(+0.98%) |
May 23, 2024 | 82.43 | 82.43 | 80.61 | 80.72 | 908,691 | -1.84(-2.23%) |
May 22, 2024 | 82.41 | 83.26 | 82.24 | 82.56 | 650,968 | -0.21(-0.25%) |
May 21, 2024 | 82.93 | 83.56 | 82.68 | 82.77 | 658,159 | -0.05(-0.06%) |
May 20, 2024 | 84.39 | 84.39 | 82.74 | 82.82 | 706,094 | -1.58(-1.87%) |
May 17, 2024 | 83.93 | 84.43 | 83.53 | 84.39 | 612,158 | +0.84(+1.01%) |
May 16, 2024 | 84.05 | 84.63 | 83.50 | 83.55 | 942,650 | -0.50(-0.59%) |
May 15, 2024 | 83.72 | 84.22 | 83.71 | 84.05 | 1,008,377 | +0.58(+0.70%) |
May 14, 2024 | 83.21 | 83.96 | 83.21 | 83.46 | 721,146 | +0.27(+0.32%) |
May 13, 2024 | 83.53 | 84.02 | 83.12 | 83.19 | 626,788 | -0.04(-0.05%) |
May 10, 2024 | 82.96 | 83.43 | 82.86 | 83.23 | 959,473 | +0.47(+0.56%) |
May 09, 2024 | 82.35 | 83.07 | 82.11 | 82.77 | 945,009 | +0.51(+0.61%) |
May 08, 2024 | 81.49 | 82.66 | 81.37 | 82.26 | 1,184,795 | +0.52(+0.63%) |
May 07, 2024 | 82.29 | 82.75 | 81.60 | 81.75 | 1,051,013 | -0.19(-0.23%) |
May 06, 2024 | 81.19 | 81.98 | 81.02 | 81.93 | 793,886 | +1.43(+1.77%) |
May 03, 2024 | 80.24 | 80.76 | 79.61 | 80.51 | 791,712 | +0.72(+0.91%) |
May 02, 2024 | 79.66 | 79.90 | 78.36 | 79.78 | 891,731 | +0.64(+0.81%) |