Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 85.28 | 85.85 | 84.37 | 84.43 | 1,508,678 | -0.88(-1.03%) |
Jul 22, 2024 | 84.34 | 85.78 | 84.04 | 85.31 | 1,513,748 | +1.22(+1.45%) |
Jul 19, 2024 | 83.16 | 84.20 | 83.11 | 84.09 | 1,883,904 | +0.75(+0.90%) |
Jul 18, 2024 | 84.83 | 86.24 | 83.32 | 83.34 | 1,312,663 | -1.32(-1.56%) |
Jul 17, 2024 | 85.49 | 85.96 | 84.20 | 84.66 | 1,076,865 | -1.23(-1.43%) |
Jul 16, 2024 | 85.17 | 85.92 | 84.73 | 85.89 | 1,098,454 | +1.30(+1.54%) |
Jul 15, 2024 | 85.19 | 85.69 | 84.23 | 84.59 | 1,082,229 | -0.43(-0.51%) |
Jul 12, 2024 | 84.04 | 85.75 | 83.38 | 85.02 | 1,274,029 | +1.11(+1.32%) |
Jul 11, 2024 | 82.76 | 84.59 | 82.09 | 83.91 | 1,505,460 | +1.62(+1.97%) |
Jul 10, 2024 | 83.24 | 83.24 | 82.21 | 82.29 | 1,261,829 | -0.69(-0.83%) |
Jul 09, 2024 | 82.55 | 83.56 | 82.12 | 82.98 | 966,153 | +0.30(+0.36%) |
Jul 08, 2024 | 81.71 | 83.57 | 81.36 | 82.68 | 1,443,432 | +1.23(+1.51%) |
Jul 05, 2024 | 80.98 | 81.98 | 80.53 | 81.45 | 863,602 | +0.48(+0.59%) |
Jul 03, 2024 | 82.82 | 82.82 | 80.60 | 80.97 | 613,845 | -1.25(-1.51%) |
Jul 02, 2024 | 82.08 | 82.44 | 81.55 | 82.22 | 1,064,286 | +0.09(+0.11%) |
Jul 01, 2024 | 82.83 | 84.08 | 81.68 | 82.13 | 1,474,368 | -0.20(-0.24%) |
Jun 28, 2024 | 83.66 | 83.99 | 82.15 | 82.33 | 2,505,732 | -1.17(-1.40%) |
Jun 27, 2024 | 84.73 | 84.85 | 82.17 | 83.50 | 1,757,009 | -1.75(-2.05%) |
Jun 26, 2024 | 84.76 | 85.50 | 84.07 | 85.25 | 1,631,334 | +0.28(+0.33%) |
Jun 25, 2024 | 85.07 | 86.10 | 84.51 | 84.97 | 2,203,884 | -0.17(-0.20%) |
Jun 24, 2024 | 84.28 | 85.45 | 84.16 | 85.14 | 3,556,808 | +1.36(+1.62%) |
Jun 21, 2024 | 85.73 | 85.73 | 82.44 | 83.78 | 29,325,286 | -0.93(-1.10%) |
Jun 20, 2024 | 84.07 | 85.28 | 83.06 | 84.71 | 3,023,446 | +0.56(+0.67%) |
Jun 18, 2024 | 85.08 | 86.12 | 84.02 | 84.15 | 2,940,523 | -0.87(-1.02%) |
Jun 17, 2024 | 83.06 | 85.58 | 83.06 | 85.02 | 2,627,354 | +1.51(+1.81%) |
Jun 14, 2024 | 83.57 | 84.75 | 83.07 | 83.51 | 2,476,412 | -0.73(-0.87%) |
Jun 13, 2024 | 84.40 | 84.89 | 83.37 | 84.24 | 3,944,251 | -0.31(-0.37%) |
Jun 12, 2024 | 84.04 | 85.30 | 83.53 | 84.55 | 3,412,714 | +0.68(+0.81%) |
Jun 11, 2024 | 82.20 | 84.15 | 82.19 | 83.87 | 3,214,873 | +0.93(+1.12%) |
Jun 10, 2024 | 84.48 | 85.51 | 82.85 | 82.94 | 7,450,431 | +2.25(+2.79%) |
Jun 07, 2024 | 81.00 | 81.47 | 80.31 | 80.69 | 1,495,792 | -0.16(-0.20%) |
Jun 06, 2024 | 79.67 | 81.14 | 78.95 | 80.85 | 1,966,042 | +1.18(+1.48%) |
Jun 05, 2024 | 79.02 | 79.81 | 77.75 | 79.67 | 1,949,795 | +0.58(+0.73%) |
Jun 04, 2024 | 76.80 | 79.63 | 75.89 | 79.09 | 3,772,072 | +2.68(+3.51%) |
Jun 03, 2024 | 75.75 | 77.75 | 75.40 | 76.41 | 2,466,543 | +1.34(+1.79%) |
May 31, 2024 | 74.54 | 75.33 | 74.17 | 75.07 | 2,545,839 | +0.59(+0.79%) |
May 30, 2024 | 75.19 | 75.28 | 73.67 | 74.48 | 2,073,963 | -0.58(-0.77%) |
May 29, 2024 | 74.11 | 75.33 | 73.69 | 75.06 | 2,759,984 | +0.63(+0.85%) |
May 28, 2024 | 75.69 | 75.78 | 74.09 | 74.43 | 2,864,076 | -1.09(-1.44%) |
May 24, 2024 | 75.77 | 75.96 | 75.12 | 75.52 | 2,028,948 | -0.38(-0.50%) |
May 23, 2024 | 76.17 | 76.17 | 75.03 | 75.90 | 2,859,279 | -0.55(-0.72%) |
May 22, 2024 | 76.77 | 78.19 | 76.38 | 76.45 | 2,746,494 | -0.89(-1.15%) |
May 21, 2024 | 76.72 | 77.61 | 76.40 | 77.34 | 1,837,644 | +0.29(+0.38%) |
May 20, 2024 | 77.52 | 77.58 | 76.25 | 77.05 | 1,731,155 | -0.51(-0.66%) |
May 17, 2024 | 76.24 | 78.03 | 76.14 | 77.56 | 3,433,448 | +0.59(+0.77%) |
May 16, 2024 | 80.18 | 80.66 | 76.52 | 76.97 | 3,858,034 | -3.43(-4.27%) |
May 15, 2024 | 80.12 | 82.60 | 79.96 | 80.40 | 2,147,982 | +0.75(+0.94%) |
May 14, 2024 | 80.74 | 80.74 | 79.52 | 79.65 | 1,530,829 | -0.85(-1.06%) |
May 13, 2024 | 81.24 | 81.57 | 80.37 | 80.50 | 1,291,756 | -0.53(-0.65%) |
May 10, 2024 | 81.14 | 81.95 | 80.74 | 81.03 | 1,521,244 | -0.69(-0.84%) |
May 09, 2024 | 81.62 | 82.41 | 81.40 | 81.72 | 1,154,989 | -0.11(-0.13%) |
May 08, 2024 | 82.00 | 83.19 | 81.79 | 81.83 | 1,288,621 | -0.75(-0.91%) |
May 07, 2024 | 82.40 | 83.02 | 81.77 | 82.58 | 904,833 | +0.48(+0.58%) |
May 06, 2024 | 83.20 | 83.58 | 81.83 | 82.10 | 895,206 | -0.34(-0.41%) |
May 03, 2024 | 84.80 | 84.80 | 82.32 | 82.44 | 1,632,894 | -1.36(-1.62%) |
May 02, 2024 | 82.91 | 85.03 | 81.43 | 83.80 | 1,221,297 | +0.48(+0.58%) |