Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2024 | 80.39 | 80.58 | 80.24 | 80.55 | 0 | +0.30(+0.37%) |
Jul 20, 2024 | 82.47 | 82.89 | 80.07 | 80.25 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 82.47 | 82.89 | 80.07 | 80.25 | 0 | -2.09(-2.54%) |
Jul 18, 2024 | 82.47 | 82.47 | 82.28 | 82.34 | 0 | -0.81(-0.97%) |
Jul 17, 2024 | 83.11 | 83.20 | 83.05 | 83.15 | 0 | +2.36(+2.92%) |
Jul 16, 2024 | 80.85 | 80.90 | 80.77 | 80.79 | 0 | -1.04(-1.27%) |
Jul 15, 2024 | 81.92 | 81.93 | 81.82 | 81.83 | 0 | -0.57(-0.69%) |
Jul 14, 2024 | 82.16 | 82.58 | 82.08 | 82.40 | 0 | +0.22(+0.27%) |
Jul 13, 2024 | 82.86 | 83.74 | 82.10 | 82.18 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 82.86 | 83.74 | 82.10 | 82.18 | 0 | -0.77(-0.93%) |
Jul 11, 2024 | 82.86 | 82.97 | 82.86 | 82.95 | 0 | +0.56(+0.68%) |
Jul 10, 2024 | 82.40 | 82.41 | 82.34 | 82.39 | 0 | +0.78(+0.96%) |
Jul 09, 2024 | 81.81 | 81.81 | 81.60 | 81.61 | 0 | -0.61(-0.74%) |
Jul 08, 2024 | 82.22 | 82.27 | 82.17 | 82.22 | 0 | -0.99(-1.19%) |
Jul 07, 2024 | 83.15 | 83.32 | 82.82 | 83.21 | 0 | -0.23(-0.28%) |
Jul 06, 2024 | 83.60 | 84.52 | 83.02 | 83.44 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 83.60 | 84.52 | 83.02 | 83.44 | 0 | -0.53(-0.63%) |
Jul 04, 2024 | 83.60 | 84.20 | 83.02 | 83.97 | 0 | +0.30(+0.36%) |
Jul 03, 2024 | 83.60 | 83.69 | 83.57 | 83.67 | 0 | +0.60(+0.72%) |
Jul 02, 2024 | 83.20 | 83.20 | 82.98 | 83.07 | 0 | -0.34(-0.41%) |
Jul 01, 2024 | 83.43 | 83.47 | 83.37 | 83.41 | 0 | +1.84(+2.26%) |
Jun 30, 2024 | 81.45 | 81.68 | 81.38 | 81.57 | 0 | +0.11(+0.14%) |
Jun 29, 2024 | 81.86 | 82.72 | 80.97 | 81.46 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 81.86 | 82.72 | 80.97 | 81.46 | 0 | -0.42(-0.51%) |
Jun 27, 2024 | 81.86 | 81.93 | 81.84 | 81.88 | 0 | +1.16(+1.44%) |
Jun 26, 2024 | 80.86 | 80.89 | 80.68 | 80.72 | 0 | -0.02(-0.02%) |
Jun 25, 2024 | 80.72 | 80.78 | 80.66 | 80.74 | 0 | -0.98(-1.20%) |
Jun 24, 2024 | 81.70 | 81.87 | 81.67 | 81.72 | 0 | +1.27(+1.58%) |
Jun 23, 2024 | 80.45 | 80.71 | 80.38 | 80.45 | 0 | -0.14(-0.17%) |
Jun 22, 2024 | 81.27 | 81.79 | 80.35 | 80.59 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 81.27 | 81.79 | 80.35 | 80.59 | 0 | -1.58(-1.92%) |
Jun 19, 2024 | 82.17 | 0 | +0.56(+0.69%) | |||
Jun 18, 2024 | 81.52 | 81.62 | 81.49 | 81.61 | 0 | +1.20(+1.49%) |
Jun 17, 2024 | 80.43 | 80.61 | 80.39 | 80.41 | 0 | +2.04(+2.60%) |
Jun 16, 2024 | 78.48 | 78.52 | 78.32 | 78.37 | 0 | -0.12(-0.15%) |
Jun 15, 2024 | 77.96 | 79.15 | 77.73 | 78.49 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 77.96 | 79.15 | 77.73 | 78.49 | 0 | +0.70(+0.90%) |
Jun 13, 2024 | 77.96 | 77.99 | 77.74 | 77.79 | 0 | -0.54(-0.69%) |
Jun 12, 2024 | 78.37 | 78.40 | 78.28 | 78.33 | 0 | +0.15(+0.19%) |
Jun 11, 2024 | 78.22 | 78.26 | 78.10 | 78.18 | 0 | +0.11(+0.14%) |
Jun 10, 2024 | 78.12 | 78.15 | 78.04 | 78.07 | 0 | +2.67(+3.54%) |
Jun 09, 2024 | 75.35 | 75.51 | 75.23 | 75.40 | 0 | +0.02(+0.03%) |
Jun 08, 2024 | 75.67 | 76.25 | 75.21 | 75.38 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 75.67 | 76.25 | 75.21 | 75.38 | 0 | -0.27(-0.36%) |
Jun 06, 2024 | 75.67 | 75.69 | 75.60 | 75.65 | 0 | +1.23(+1.65%) |
Jun 05, 2024 | 74.30 | 74.45 | 74.29 | 74.42 | 0 | +1.47(+2.02%) |
Jun 04, 2024 | 72.90 | 72.96 | 72.82 | 72.95 | 0 | -1.09(-1.47%) |
Jun 03, 2024 | 74.02 | 74.13 | 73.78 | 74.04 | 0 | -2.60(-3.39%) |
Jun 02, 2024 | 76.97 | 77.12 | 76.39 | 76.64 | 0 | -0.54(-0.70%) |
Jun 01, 2024 | 77.91 | 78.62 | 76.67 | 77.18 | 0 | +0.00(+0.00%) |
May 31, 2024 | 77.91 | 78.62 | 76.67 | 77.18 | 0 | -0.60(-0.77%) |
May 30, 2024 | 77.91 | 77.91 | 77.76 | 77.78 | 0 | -1.48(-1.87%) |
May 29, 2024 | 79.28 | 79.35 | 79.25 | 79.26 | 0 | -1.03(-1.28%) |
May 28, 2024 | 80.26 | 80.32 | 80.17 | 80.29 | 0 | +1.77(+2.25%) |
May 27, 2024 | 77.81 | 78.80 | 77.69 | 78.52 | 0 | +0.75(+0.96%) |
May 26, 2024 | 77.81 | 77.85 | 77.69 | 77.77 | 0 | -0.03(-0.04%) |
May 25, 2024 | 77.04 | 78.05 | 76.15 | 77.80 | 0 | +0.00(+0.00%) |
May 24, 2024 | 77.04 | 78.05 | 76.15 | 77.80 | 0 | +0.89(+1.16%) |
May 23, 2024 | 77.04 | 77.06 | 76.90 | 76.91 | 0 | -0.24(-0.31%) |
May 22, 2024 | 77.29 | 77.30 | 77.09 | 77.15 | 0 | -2.11(-2.66%) |
May 20, 2024 | 79.26 | 0 | -0.61(-0.76%) | |||
May 19, 2024 | 80.01 | 80.14 | 79.86 | 79.87 | 0 | -0.13(-0.16%) |
May 18, 2024 | 79.38 | 80.14 | 79.00 | 80.00 | 0 | +0.00(+0.00%) |
May 17, 2024 | 79.38 | 80.14 | 79.00 | 80.00 | 0 | +0.60(+0.76%) |
May 16, 2024 | 79.38 | 79.40 | 79.31 | 79.40 | 0 | +0.52(+0.66%) |
May 15, 2024 | 78.84 | 78.90 | 78.81 | 78.88 | 0 | +0.41(+0.52%) |
May 14, 2024 | 78.44 | 78.50 | 78.37 | 78.47 | 0 | -0.68(-0.86%) |
May 13, 2024 | 79.23 | 79.23 | 79.14 | 79.15 | 0 | +1.09(+1.40%) |
May 12, 2024 | 78.18 | 78.19 | 77.98 | 78.06 | 0 | -0.14(-0.18%) |
May 11, 2024 | 79.59 | 79.96 | 78.14 | 78.20 | 0 | +0.00(+0.00%) |
May 10, 2024 | 79.59 | 79.96 | 78.14 | 78.20 | 0 | -1.47(-1.85%) |
May 09, 2024 | 79.59 | 79.70 | 79.58 | 79.67 | 0 | +0.44(+0.56%) |
May 08, 2024 | 79.23 | 79.25 | 79.13 | 79.23 | 0 | +0.89(+1.14%) |
May 07, 2024 | 78.34 | 78.40 | 78.27 | 78.34 | 0 | -0.55(-0.70%) |
May 06, 2024 | 78.72 | 78.89 | 78.71 | 78.89 | 0 | +0.39(+0.50%) |
May 05, 2024 | 78.16 | 78.59 | 78.02 | 78.50 | 0 | +0.51(+0.65%) |
May 04, 2024 | 79.07 | 79.63 | 77.96 | 77.99 | 0 | +0.00(+0.00%) |
May 03, 2024 | 79.07 | 79.63 | 77.96 | 77.99 | 0 | -1.20(-1.52%) |
May 02, 2024 | 79.07 | 79.22 | 79.04 | 79.19 | 0 | +0.15(+0.19%) |