Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 83.34 | 83.59 | 81.94 | 81.99 | 1,495,480 | -1.63(-1.95%) |
Jul 22, 2024 | 83.77 | 84.33 | 83.36 | 83.62 | 1,112,521 | +0.06(+0.07%) |
Jul 19, 2024 | 83.12 | 83.94 | 82.62 | 83.56 | 1,418,815 | +0.28(+0.34%) |
Jul 18, 2024 | 83.70 | 84.30 | 82.71 | 83.28 | 1,393,589 | -0.63(-0.75%) |
Jul 17, 2024 | 84.22 | 84.72 | 83.43 | 83.91 | 1,783,487 | -0.36(-0.43%) |
Jul 16, 2024 | 83.54 | 84.62 | 82.67 | 84.27 | 2,471,636 | +0.73(+0.87%) |
Jul 15, 2024 | 83.28 | 83.86 | 82.68 | 83.54 | 2,013,175 | +0.20(+0.24%) |
Jul 12, 2024 | 83.37 | 83.89 | 82.81 | 83.34 | 1,382,136 | +0.07(+0.08%) |
Jul 11, 2024 | 81.54 | 83.50 | 81.45 | 83.27 | 2,326,694 | +2.06(+2.54%) |
Jul 10, 2024 | 79.30 | 81.27 | 79.08 | 81.21 | 2,074,846 | +2.75(+3.50%) |
Jul 09, 2024 | 79.94 | 80.10 | 78.29 | 78.46 | 2,674,368 | -1.47(-1.84%) |
Jul 08, 2024 | 79.51 | 80.11 | 79.26 | 79.93 | 1,730,418 | -0.29(-0.36%) |
Jul 05, 2024 | 81.14 | 81.25 | 79.99 | 80.22 | 1,793,304 | -0.49(-0.61%) |
Jul 03, 2024 | 79.32 | 81.55 | 79.19 | 80.71 | 1,219,766 | +1.85(+2.35%) |
Jul 02, 2024 | 78.03 | 78.92 | 77.60 | 78.86 | 2,692,975 | +1.36(+1.75%) |
Jul 01, 2024 | 78.59 | 78.70 | 77.21 | 77.50 | 2,033,936 | -1.23(-1.56%) |
Jun 28, 2024 | 79.30 | 79.85 | 78.61 | 78.73 | 2,330,986 | -0.10(-0.13%) |
Jun 27, 2024 | 79.81 | 79.99 | 78.48 | 78.83 | 2,387,647 | -0.72(-0.90%) |
Jun 26, 2024 | 79.13 | 79.83 | 78.17 | 79.55 | 1,618,451 | +0.45(+0.57%) |
Jun 25, 2024 | 79.27 | 79.56 | 78.04 | 79.10 | 1,640,225 | -0.50(-0.63%) |
Jun 24, 2024 | 79.07 | 80.11 | 78.52 | 79.60 | 2,951,485 | +1.07(+1.36%) |
Jun 21, 2024 | 78.35 | 79.04 | 77.63 | 78.53 | 3,617,264 | -0.05(-0.06%) |
Jun 20, 2024 | 79.12 | 79.12 | 77.43 | 78.58 | 3,510,228 | +1.09(+1.40%) |
Jun 18, 2024 | 78.38 | 78.86 | 76.90 | 77.49 | 2,781,921 | -0.55(-0.70%) |
Jun 17, 2024 | 76.36 | 78.54 | 76.13 | 78.04 | 3,492,194 | +1.25(+1.62%) |
Jun 14, 2024 | 75.79 | 76.85 | 75.19 | 76.79 | 1,896,929 | +0.74(+0.97%) |
Jun 13, 2024 | 76.45 | 76.53 | 75.54 | 76.06 | 2,195,030 | -0.26(-0.34%) |
Jun 12, 2024 | 77.46 | 78.20 | 76.26 | 76.32 | 2,295,758 | -0.21(-0.27%) |
Jun 11, 2024 | 76.25 | 76.71 | 75.85 | 76.53 | 2,216,324 | -0.07(-0.09%) |
Jun 10, 2024 | 76.80 | 77.04 | 76.08 | 76.59 | 2,827,622 | -0.50(-0.65%) |
Jun 07, 2024 | 78.09 | 78.63 | 77.08 | 77.09 | 2,130,787 | -1.22(-1.56%) |
Jun 06, 2024 | 77.66 | 78.64 | 77.49 | 78.31 | 1,500,720 | +0.56(+0.72%) |
Jun 05, 2024 | 77.39 | 77.80 | 76.86 | 77.75 | 1,347,289 | +0.69(+0.89%) |
Jun 04, 2024 | 77.64 | 77.64 | 76.29 | 77.06 | 2,392,761 | -0.63(-0.81%) |
Jun 03, 2024 | 79.46 | 79.61 | 77.41 | 77.69 | 1,798,597 | -1.53(-1.93%) |
May 31, 2024 | 77.62 | 79.50 | 77.31 | 79.22 | 2,219,908 | +1.79(+2.31%) |
May 30, 2024 | 76.59 | 77.50 | 76.55 | 77.43 | 2,547,347 | +1.05(+1.37%) |
May 29, 2024 | 77.05 | 77.38 | 76.35 | 76.39 | 1,934,801 | -1.23(-1.58%) |
May 28, 2024 | 79.62 | 79.83 | 77.57 | 77.61 | 3,072,569 | -2.08(-2.61%) |
May 24, 2024 | 79.33 | 80.17 | 79.15 | 79.69 | 4,593,384 | +0.55(+0.69%) |
May 23, 2024 | 80.36 | 80.72 | 78.87 | 79.14 | 3,356,870 | -1.01(-1.26%) |
May 22, 2024 | 80.74 | 80.89 | 79.72 | 80.15 | 4,378,861 | -0.92(-1.13%) |
May 21, 2024 | 82.03 | 82.44 | 80.92 | 81.07 | 1,417,652 | -1.43(-1.73%) |
May 20, 2024 | 82.20 | 82.98 | 82.02 | 82.49 | 1,055,910 | +0.58(+0.71%) |
May 17, 2024 | 81.80 | 82.17 | 81.19 | 81.92 | 1,569,484 | +0.32(+0.39%) |
May 16, 2024 | 80.46 | 81.63 | 80.38 | 81.60 | 1,717,109 | +0.97(+1.20%) |
May 15, 2024 | 81.45 | 81.82 | 80.38 | 80.63 | 1,611,070 | -0.47(-0.58%) |
May 14, 2024 | 82.09 | 82.53 | 80.51 | 81.10 | 2,707,590 | -0.79(-0.96%) |
May 13, 2024 | 82.91 | 83.53 | 81.83 | 81.89 | 2,600,660 | -0.90(-1.09%) |
May 10, 2024 | 83.24 | 83.57 | 82.30 | 82.78 | 2,204,109 | +0.39(+0.47%) |
May 09, 2024 | 81.36 | 83.14 | 81.36 | 82.39 | 2,093,739 | +0.87(+1.07%) |
May 08, 2024 | 80.81 | 81.93 | 80.70 | 81.53 | 1,300,589 | +0.38(+0.47%) |
May 07, 2024 | 81.99 | 82.19 | 80.66 | 81.15 | 1,817,560 | -0.23(-0.28%) |
May 06, 2024 | 80.07 | 81.59 | 79.90 | 81.38 | 1,869,952 | +1.79(+2.25%) |
May 03, 2024 | 80.45 | 80.59 | 79.22 | 79.59 | 2,012,450 | +0.17(+0.21%) |
May 02, 2024 | 78.53 | 79.64 | 77.97 | 79.42 | 3,106,223 | +1.99(+2.57%) |