Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 75.00 | 75.74 | 74.02 | 74.48 | 998,327 | +1.79(+2.46%) |
Jul 26, 2024 | 73.95 | 73.95 | 72.41 | 72.69 | 547,162 | -0.77(-1.05%) |
Jul 25, 2024 | 74.95 | 75.03 | 73.44 | 73.46 | 614,613 | -1.52(-2.03%) |
Jul 24, 2024 | 76.60 | 76.79 | 74.53 | 74.98 | 653,737 | -1.58(-2.06%) |
Jul 23, 2024 | 76.69 | 77.26 | 75.77 | 76.56 | 740,396 | -1.03(-1.33%) |
Jul 22, 2024 | 75.50 | 78.27 | 75.45 | 77.59 | 1,813,944 | +2.24(+2.97%) |
Jul 19, 2024 | 74.55 | 75.56 | 73.74 | 75.35 | 1,245,865 | +0.80(+1.07%) |
Jul 18, 2024 | 75.69 | 75.87 | 73.10 | 74.55 | 1,481,473 | -1.24(-1.64%) |
Jul 17, 2024 | 77.48 | 77.58 | 75.54 | 75.79 | 970,828 | -1.81(-2.33%) |
Jul 16, 2024 | 77.42 | 77.74 | 76.74 | 77.60 | 727,925 | +0.67(+0.87%) |
Jul 15, 2024 | 77.34 | 77.98 | 76.53 | 76.93 | 699,005 | +0.52(+0.68%) |
Jul 12, 2024 | 78.25 | 79.00 | 75.61 | 76.41 | 1,145,279 | -1.83(-2.34%) |
Jul 11, 2024 | 78.50 | 78.66 | 76.89 | 78.24 | 916,698 | -0.09(-0.11%) |
Jul 10, 2024 | 78.40 | 79.01 | 78.14 | 78.33 | 410,368 | -0.03(-0.04%) |
Jul 09, 2024 | 77.85 | 78.56 | 77.34 | 78.36 | 627,498 | +0.27(+0.35%) |
Jul 08, 2024 | 79.00 | 79.22 | 77.50 | 78.09 | 760,878 | -1.80(-2.25%) |
Jul 05, 2024 | 81.50 | 81.50 | 79.57 | 79.89 | 428,330 | -1.69(-2.07%) |
Jul 03, 2024 | 81.76 | 82.04 | 81.19 | 81.58 | 226,561 | +0.89(+1.10%) |
Jul 02, 2024 | 79.81 | 81.39 | 79.59 | 80.69 | 508,710 | +1.32(+1.66%) |
Jul 01, 2024 | 81.36 | 81.71 | 78.83 | 79.37 | 1,211,408 | -1.92(-2.36%) |
Jun 28, 2024 | 83.96 | 84.34 | 80.59 | 81.29 | 1,126,247 | -2.24(-2.68%) |
Jun 27, 2024 | 84.05 | 84.67 | 82.55 | 83.53 | 531,479 | +0.10(+0.12%) |
Jun 26, 2024 | 83.74 | 84.17 | 83.19 | 83.43 | 667,197 | +0.41(+0.49%) |
Jun 25, 2024 | 82.66 | 83.41 | 82.28 | 83.02 | 559,609 | +0.46(+0.56%) |
Jun 24, 2024 | 82.32 | 83.09 | 81.75 | 82.56 | 683,106 | +0.46(+0.56%) |
Jun 21, 2024 | 80.60 | 82.74 | 80.60 | 82.10 | 972,907 | +1.59(+1.97%) |
Jun 20, 2024 | 80.97 | 82.24 | 80.33 | 80.51 | 853,539 | -0.24(-0.30%) |
Jun 18, 2024 | 79.71 | 80.97 | 78.45 | 80.75 | 876,889 | +2.34(+2.98%) |
Jun 17, 2024 | 75.99 | 78.45 | 75.99 | 78.41 | 996,481 | +3.04(+4.03%) |
Jun 14, 2024 | 77.17 | 77.32 | 75.24 | 75.37 | 969,566 | -2.69(-3.45%) |
Jun 13, 2024 | 79.08 | 79.26 | 77.21 | 78.06 | 690,037 | -1.64(-2.06%) |
Jun 12, 2024 | 78.25 | 80.22 | 77.11 | 79.70 | 663,557 | +2.06(+2.65%) |
Jun 11, 2024 | 77.12 | 78.43 | 76.73 | 77.64 | 1,449,562 | -3.04(-3.77%) |
Jun 10, 2024 | 79.90 | 80.84 | 79.77 | 80.69 | 758,213 | +0.73(+0.91%) |
Jun 07, 2024 | 79.60 | 80.58 | 79.43 | 79.96 | 744,429 | -0.01(-0.01%) |
Jun 06, 2024 | 80.17 | 80.22 | 79.12 | 79.97 | 487,920 | -0.62(-0.77%) |
Jun 05, 2024 | 79.48 | 80.89 | 79.29 | 80.59 | 605,684 | +1.24(+1.57%) |
Jun 04, 2024 | 79.89 | 80.03 | 78.81 | 79.34 | 750,707 | -0.76(-0.94%) |
Jun 03, 2024 | 81.90 | 81.90 | 79.77 | 80.10 | 498,502 | -1.55(-1.90%) |
May 31, 2024 | 81.68 | 81.98 | 80.91 | 81.65 | 558,172 | -0.07(-0.09%) |
May 30, 2024 | 80.25 | 82.20 | 80.09 | 81.72 | 468,657 | +1.56(+1.95%) |
May 29, 2024 | 80.33 | 80.59 | 79.76 | 80.16 | 510,431 | -0.61(-0.75%) |
May 28, 2024 | 81.58 | 81.58 | 80.03 | 80.77 | 653,070 | -0.21(-0.26%) |
May 24, 2024 | 81.19 | 82.00 | 80.84 | 80.98 | 443,355 | +0.50(+0.62%) |
May 23, 2024 | 81.16 | 82.06 | 80.29 | 80.48 | 507,016 | -0.44(-0.54%) |
May 22, 2024 | 81.98 | 81.98 | 80.37 | 80.92 | 582,816 | -1.64(-1.99%) |
May 21, 2024 | 81.76 | 82.91 | 81.73 | 82.56 | 516,435 | +0.60(+0.73%) |
May 20, 2024 | 81.58 | 82.70 | 81.42 | 81.96 | 648,347 | +0.69(+0.84%) |
May 17, 2024 | 80.50 | 81.34 | 79.12 | 81.27 | 995,647 | +0.64(+0.79%) |
May 16, 2024 | 79.36 | 80.67 | 78.80 | 80.64 | 723,182 | +1.34(+1.69%) |
May 15, 2024 | 78.78 | 79.55 | 77.92 | 79.29 | 892,129 | +0.13(+0.16%) |
May 14, 2024 | 78.64 | 79.21 | 77.50 | 79.16 | 639,807 | +0.34(+0.43%) |
May 13, 2024 | 79.07 | 79.76 | 77.63 | 78.83 | 701,909 | +1.40(+1.81%) |
May 10, 2024 | 78.73 | 79.17 | 77.42 | 77.42 | 1,223,196 | +1.06(+1.39%) |
May 09, 2024 | 75.12 | 77.29 | 74.35 | 76.36 | 1,336,020 | +1.31(+1.75%) |
May 08, 2024 | 72.50 | 75.11 | 72.33 | 75.05 | 972,839 | +2.72(+3.76%) |
May 07, 2024 | 71.54 | 72.89 | 71.54 | 72.33 | 406,880 | +0.70(+0.97%) |
May 06, 2024 | 72.31 | 73.27 | 71.12 | 71.63 | 828,981 | -0.40(-0.55%) |
May 03, 2024 | 71.26 | 72.14 | 70.52 | 72.03 | 488,802 | +0.90(+1.26%) |
May 02, 2024 | 69.43 | 71.42 | 69.43 | 71.14 | 495,306 | +2.18(+3.16%) |