Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 84.23 | 85.07 | 83.33 | 84.42 | 1,009,533 | +0.63(+0.75%) |
Jul 25, 2024 | 83.01 | 85.63 | 81.60 | 83.79 | 1,361,034 | +2.71(+3.34%) |
Jul 24, 2024 | 81.51 | 82.31 | 80.80 | 81.08 | 1,784,803 | -0.98(-1.19%) |
Jul 23, 2024 | 82.21 | 82.84 | 81.94 | 82.06 | 881,708 | -0.35(-0.42%) |
Jul 22, 2024 | 82.21 | 82.86 | 80.87 | 82.41 | 856,136 | +0.45(+0.55%) |
Jul 19, 2024 | 82.65 | 82.65 | 81.27 | 81.96 | 683,411 | -0.71(-0.86%) |
Jul 18, 2024 | 82.86 | 84.47 | 82.65 | 82.67 | 723,937 | -0.94(-1.12%) |
Jul 17, 2024 | 84.26 | 84.72 | 83.59 | 83.61 | 549,911 | -1.07(-1.26%) |
Jul 16, 2024 | 82.21 | 84.95 | 82.21 | 84.68 | 726,645 | +2.93(+3.58%) |
Jul 15, 2024 | 81.44 | 82.25 | 81.10 | 81.75 | 1,003,383 | +0.55(+0.68%) |
Jul 12, 2024 | 81.23 | 81.71 | 80.19 | 81.20 | 607,142 | +0.86(+1.07%) |
Jul 11, 2024 | 79.62 | 80.88 | 79.32 | 80.34 | 1,163,227 | +1.54(+1.95%) |
Jul 10, 2024 | 77.86 | 78.85 | 77.71 | 78.80 | 468,159 | +0.75(+0.96%) |
Jul 09, 2024 | 78.10 | 78.64 | 77.81 | 78.05 | 540,915 | -0.45(-0.57%) |
Jul 08, 2024 | 79.19 | 79.67 | 78.34 | 78.50 | 606,791 | -0.30(-0.38%) |
Jul 05, 2024 | 78.87 | 79.26 | 78.43 | 78.80 | 598,565 | -0.29(-0.37%) |
Jul 03, 2024 | 78.92 | 79.49 | 78.49 | 79.09 | 420,995 | +0.50(+0.64%) |
Jul 02, 2024 | 77.81 | 78.92 | 77.81 | 78.59 | 775,096 | +0.77(+0.99%) |
Jul 01, 2024 | 79.57 | 79.57 | 77.49 | 77.82 | 697,132 | -1.46(-1.84%) |
Jun 28, 2024 | 79.55 | 80.26 | 78.68 | 79.28 | 2,471,358 | +0.03(+0.04%) |
Jun 27, 2024 | 79.00 | 79.42 | 78.63 | 79.25 | 1,008,881 | +0.30(+0.38%) |
Jun 26, 2024 | 78.85 | 79.27 | 78.16 | 78.95 | 1,236,040 | -0.41(-0.52%) |
Jun 25, 2024 | 79.50 | 79.67 | 78.74 | 79.36 | 1,097,065 | -0.43(-0.54%) |
Jun 24, 2024 | 79.74 | 81.04 | 79.53 | 79.79 | 848,896 | +0.29(+0.36%) |
Jun 21, 2024 | 79.41 | 79.60 | 78.40 | 79.50 | 1,204,975 | +0.15(+0.19%) |
Jun 20, 2024 | 79.78 | 80.31 | 79.30 | 79.35 | 529,626 | -0.86(-1.07%) |
Jun 18, 2024 | 79.89 | 80.49 | 79.60 | 80.21 | 616,755 | +0.09(+0.11%) |
Jun 17, 2024 | 79.24 | 80.50 | 78.56 | 80.12 | 775,164 | +0.83(+1.05%) |
Jun 14, 2024 | 79.75 | 79.75 | 78.14 | 79.29 | 600,975 | -1.49(-1.84%) |
Jun 13, 2024 | 80.81 | 81.01 | 79.90 | 80.78 | 743,808 | -0.29(-0.36%) |
Jun 12, 2024 | 80.61 | 81.63 | 80.24 | 81.07 | 648,841 | +1.52(+1.91%) |
Jun 11, 2024 | 79.16 | 79.58 | 78.39 | 79.55 | 876,178 | +0.13(+0.16%) |
Jun 10, 2024 | 77.88 | 79.47 | 77.77 | 79.42 | 775,569 | +1.07(+1.37%) |
Jun 07, 2024 | 78.28 | 78.64 | 77.75 | 78.35 | 584,384 | -0.07(-0.09%) |
Jun 06, 2024 | 78.73 | 78.88 | 78.19 | 78.42 | 598,623 | -0.59(-0.75%) |
Jun 05, 2024 | 78.50 | 79.20 | 78.27 | 79.01 | 1,414,239 | +0.90(+1.15%) |
Jun 04, 2024 | 78.94 | 79.14 | 77.83 | 78.11 | 1,327,173 | -1.11(-1.40%) |
Jun 03, 2024 | 80.97 | 80.97 | 78.67 | 79.22 | 647,057 | -1.53(-1.89%) |
May 31, 2024 | 79.34 | 80.87 | 78.87 | 80.75 | 1,889,586 | +1.67(+2.11%) |
May 30, 2024 | 78.94 | 79.58 | 78.75 | 79.08 | 654,182 | +0.45(+0.57%) |
May 29, 2024 | 79.02 | 79.25 | 78.25 | 78.63 | 906,533 | -0.91(-1.14%) |
May 28, 2024 | 81.52 | 81.52 | 79.40 | 79.54 | 968,639 | -1.94(-2.38%) |
May 24, 2024 | 81.89 | 82.09 | 81.05 | 81.48 | 707,769 | -0.08(-0.10%) |
May 23, 2024 | 82.90 | 82.90 | 81.20 | 81.56 | 634,737 | -1.44(-1.73%) |
May 22, 2024 | 83.22 | 83.72 | 82.77 | 83.00 | 430,452 | -0.15(-0.18%) |
May 21, 2024 | 83.21 | 83.29 | 82.56 | 83.15 | 607,023 | -0.41(-0.49%) |
May 20, 2024 | 82.98 | 83.73 | 82.93 | 83.56 | 481,344 | +0.54(+0.65%) |
May 17, 2024 | 83.55 | 83.55 | 82.46 | 83.02 | 662,812 | -0.39(-0.47%) |
May 16, 2024 | 83.25 | 83.73 | 82.59 | 83.41 | 771,818 | -0.07(-0.08%) |
May 15, 2024 | 83.83 | 84.21 | 83.25 | 83.48 | 463,283 | +0.35(+0.42%) |
May 14, 2024 | 83.59 | 83.72 | 82.90 | 83.13 | 521,713 | -0.06(-0.07%) |
May 13, 2024 | 83.88 | 84.27 | 83.06 | 83.19 | 477,952 | -0.37(-0.44%) |
May 10, 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 848,098 | +0.24(+0.29%) |
May 09, 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 431,456 | +0.32(+0.39%) |
May 08, 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 530,672 | -0.52(-0.62%) |
May 07, 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 1,157,422 | +0.67(+0.81%) |
May 06, 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 593,279 | +0.73(+0.89%) |
May 03, 2024 | 81.64 | 82.26 | 81.52 | 82.12 | 753,550 | +1.21(+1.50%) |
May 02, 2024 | 80.70 | 80.96 | 80.11 | 80.91 | 699,078 | +0.59(+0.73%) |