Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 81.11 | 81.91 | 81.07 | 81.63 | 80,387 | +1.17(+1.45%) |
Jul 25, 2024 | 80.51 | 81.83 | 79.95 | 80.46 | 2,497,454 | -0.04(-0.05%) |
Jul 24, 2024 | 81.96 | 82.05 | 80.43 | 80.50 | 562,640 | -3.09(-3.70%) |
Jul 23, 2024 | 83.81 | 84.19 | 83.55 | 83.59 | 26,362 | -0.09(-0.11%) |
Jul 22, 2024 | 83.43 | 83.88 | 83.11 | 83.68 | 28,877 | +0.80(+0.97%) |
Jul 19, 2024 | 83.18 | 83.39 | 82.64 | 82.88 | 42,689 | -0.58(-0.69%) |
Jul 18, 2024 | 84.77 | 85.29 | 83.38 | 83.46 | 40,077 | -1.17(-1.38%) |
Jul 17, 2024 | 85.41 | 85.66 | 84.49 | 84.63 | 52,136 | -1.48(-1.72%) |
Jul 16, 2024 | 84.94 | 86.12 | 84.94 | 86.11 | 62,495 | +1.77(+2.10%) |
Jul 15, 2024 | 84.86 | 85.37 | 84.16 | 84.34 | 64,067 | -0.10(-0.12%) |
Jul 12, 2024 | 83.44 | 85.10 | 83.44 | 84.44 | 43,271 | +0.98(+1.17%) |
Jul 11, 2024 | 84.17 | 84.92 | 83.16 | 83.46 | 124,889 | -0.30(-0.36%) |
Jul 10, 2024 | 83.32 | 83.80 | 82.99 | 83.76 | 41,819 | +0.59(+0.71%) |
Jul 09, 2024 | 83.07 | 83.67 | 83.07 | 83.17 | 41,716 | -0.04(-0.05%) |
Jul 08, 2024 | 83.01 | 83.47 | 82.97 | 83.21 | 55,540 | +0.22(+0.27%) |
Jul 05, 2024 | 82.76 | 83.06 | 82.54 | 82.99 | 43,101 | +0.39(+0.47%) |
Jul 03, 2024 | 82.36 | 82.82 | 82.35 | 82.60 | 26,973 | +0.42(+0.51%) |
Jul 02, 2024 | 81.14 | 82.18 | 81.14 | 82.18 | 47,997 | +1.21(+1.49%) |
Jul 01, 2024 | 81.17 | 81.31 | 80.68 | 80.97 | 59,473 | -0.04(-0.05%) |
Jun 28, 2024 | 81.50 | 81.87 | 80.68 | 81.01 | 43,087 | -0.73(-0.89%) |
Jun 27, 2024 | 81.40 | 81.76 | 81.18 | 81.74 | 58,996 | +0.44(+0.54%) |
Jun 26, 2024 | 80.05 | 81.42 | 80.05 | 81.30 | 48,452 | +1.03(+1.28%) |
Jun 25, 2024 | 80.78 | 80.80 | 80.08 | 80.27 | 65,624 | -0.30(-0.37%) |
Jun 24, 2024 | 80.89 | 81.37 | 80.57 | 80.57 | 60,246 | -0.30(-0.37%) |
Jun 21, 2024 | 80.51 | 80.95 | 80.25 | 80.87 | 31,768 | +0.59(+0.73%) |
Jun 20, 2024 | 80.14 | 80.50 | 79.82 | 80.28 | 83,948 | +0.11(+0.14%) |
Jun 18, 2024 | 80.35 | 80.35 | 79.99 | 80.17 | 35,786 | -0.32(-0.40%) |
Jun 17, 2024 | 79.05 | 80.62 | 78.95 | 80.49 | 102,733 | +1.31(+1.65%) |
Jun 14, 2024 | 79.62 | 79.62 | 78.79 | 79.18 | 56,043 | -0.78(-0.97%) |
Jun 13, 2024 | 80.53 | 80.53 | 79.67 | 79.96 | 50,670 | -0.23(-0.29%) |
Jun 12, 2024 | 80.07 | 80.83 | 80.06 | 80.19 | 83,395 | +0.92(+1.16%) |
Jun 11, 2024 | 79.34 | 79.34 | 78.57 | 79.27 | 58,275 | -0.19(-0.24%) |
Jun 10, 2024 | 79.04 | 79.56 | 78.85 | 79.46 | 31,085 | +0.19(+0.24%) |
Jun 07, 2024 | 79.30 | 79.77 | 79.20 | 79.27 | 29,144 | -0.55(-0.69%) |
Jun 06, 2024 | 79.27 | 79.82 | 79.27 | 79.82 | 52,649 | +0.52(+0.66%) |
Jun 05, 2024 | 78.91 | 79.30 | 78.30 | 79.30 | 45,157 | +0.64(+0.82%) |
Jun 04, 2024 | 78.57 | 78.99 | 78.40 | 78.65 | 39,622 | -0.26(-0.33%) |
Jun 03, 2024 | 78.99 | 79.28 | 78.33 | 78.91 | 33,572 | +0.08(+0.10%) |
May 31, 2024 | 78.54 | 78.83 | 77.73 | 78.83 | 39,812 | +0.47(+0.60%) |
May 30, 2024 | 78.03 | 78.53 | 78.03 | 78.36 | 43,367 | +0.41(+0.52%) |
May 29, 2024 | 77.81 | 78.18 | 77.81 | 77.96 | 41,021 | -0.41(-0.52%) |
May 28, 2024 | 78.39 | 78.56 | 78.02 | 78.36 | 170,659 | -0.15(-0.19%) |
May 24, 2024 | 78.16 | 78.74 | 78.16 | 78.51 | 40,724 | +0.67(+0.86%) |
May 23, 2024 | 79.13 | 79.13 | 77.60 | 77.85 | 336,540 | -1.12(-1.42%) |
May 22, 2024 | 79.65 | 79.68 | 78.75 | 78.96 | 32,624 | -0.87(-1.09%) |
May 21, 2024 | 79.43 | 79.85 | 79.17 | 79.83 | 39,624 | +0.26(+0.33%) |
May 20, 2024 | 79.95 | 80.18 | 79.50 | 79.57 | 43,449 | -0.47(-0.59%) |
May 17, 2024 | 79.89 | 80.09 | 79.71 | 80.04 | 33,284 | +0.12(+0.15%) |
May 16, 2024 | 80.44 | 80.51 | 79.92 | 79.92 | 95,584 | -0.72(-0.89%) |
May 15, 2024 | 80.74 | 80.76 | 80.11 | 80.64 | 43,629 | +0.14(+0.17%) |
May 14, 2024 | 80.14 | 80.54 | 80.02 | 80.50 | 47,873 | +0.58(+0.72%) |
May 13, 2024 | 80.27 | 80.61 | 79.71 | 79.92 | 53,423 | +0.04(+0.05%) |
May 10, 2024 | 80.48 | 80.48 | 79.73 | 79.88 | 47,884 | -0.44(-0.55%) |
May 09, 2024 | 79.63 | 80.39 | 79.51 | 80.32 | 163,819 | +0.68(+0.85%) |
May 08, 2024 | 79.15 | 79.66 | 79.14 | 79.64 | 33,849 | -0.25(-0.31%) |
May 07, 2024 | 80.29 | 80.43 | 79.85 | 79.89 | 33,748 | -0.49(-0.61%) |
May 06, 2024 | 79.80 | 80.38 | 79.80 | 80.38 | 33,491 | +0.96(+1.21%) |
May 03, 2024 | 79.77 | 80.25 | 79.35 | 79.42 | 52,960 | +0.70(+0.89%) |
May 02, 2024 | 78.39 | 78.82 | 77.69 | 78.72 | 60,061 | +1.10(+1.41%) |