Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 78.00 | 78.54 | 77.69 | 78.05 | 70,169 | +0.83(+1.07%) |
Jul 25, 2024 | 78.08 | 78.99 | 76.80 | 77.22 | 74,768 | -1.24(-1.58%) |
Jul 24, 2024 | 80.09 | 80.09 | 78.30 | 78.46 | 63,373 | -3.05(-3.74%) |
Jul 23, 2024 | 81.70 | 82.17 | 81.49 | 81.51 | 43,109 | -0.32(-0.39%) |
Jul 22, 2024 | 80.99 | 81.88 | 80.91 | 81.83 | 45,874 | +1.71(+2.13%) |
Jul 19, 2024 | 80.66 | 80.93 | 79.99 | 80.12 | 48,405 | -0.61(-0.76%) |
Jul 18, 2024 | 81.95 | 82.18 | 80.31 | 80.73 | 43,054 | -0.76(-0.93%) |
Jul 17, 2024 | 82.33 | 82.48 | 81.42 | 81.49 | 59,080 | -2.16(-2.58%) |
Jul 16, 2024 | 83.65 | 83.65 | 83.15 | 83.65 | 56,533 | +0.24(+0.29%) |
Jul 15, 2024 | 83.54 | 84.04 | 83.10 | 83.41 | 53,179 | +0.10(+0.12%) |
Jul 12, 2024 | 82.75 | 83.92 | 82.75 | 83.31 | 48,443 | +0.72(+0.87%) |
Jul 11, 2024 | 84.29 | 84.34 | 82.59 | 82.59 | 84,083 | -1.61(-1.91%) |
Jul 10, 2024 | 83.87 | 84.29 | 83.46 | 84.20 | 35,577 | +0.58(+0.69%) |
Jul 09, 2024 | 83.82 | 83.97 | 83.39 | 83.62 | 39,551 | +0.21(+0.25%) |
Jul 08, 2024 | 83.44 | 83.67 | 83.33 | 83.41 | 70,544 | +0.06(+0.07%) |
Jul 05, 2024 | 82.71 | 83.46 | 82.61 | 83.35 | 33,696 | +0.60(+0.73%) |
Jul 03, 2024 | 81.87 | 82.75 | 81.78 | 82.75 | 42,681 | +0.83(+1.01%) |
Jul 02, 2024 | 80.92 | 81.94 | 80.71 | 81.92 | 135,370 | +0.63(+0.78%) |
Jul 01, 2024 | 81.24 | 81.31 | 80.62 | 81.29 | 160,781 | +0.13(+0.16%) |
Jun 28, 2024 | 81.79 | 82.36 | 81.06 | 81.16 | 52,247 | -0.43(-0.53%) |
Jun 27, 2024 | 81.59 | 81.82 | 81.40 | 81.59 | 54,402 | -0.06(-0.07%) |
Jun 26, 2024 | 81.36 | 81.73 | 81.12 | 81.65 | 40,626 | +0.06(+0.07%) |
Jun 25, 2024 | 80.78 | 81.62 | 80.78 | 81.59 | 37,719 | +1.19(+1.48%) |
Jun 24, 2024 | 81.05 | 81.33 | 80.40 | 80.40 | 55,961 | -1.00(-1.23%) |
Jun 21, 2024 | 81.27 | 81.67 | 81.00 | 81.40 | 36,715 | +0.06(+0.07%) |
Jun 20, 2024 | 82.39 | 82.50 | 81.21 | 81.34 | 72,118 | -0.78(-0.95%) |
Jun 18, 2024 | 81.64 | 82.12 | 81.63 | 82.12 | 52,414 | +0.59(+0.72%) |
Jun 17, 2024 | 80.90 | 81.83 | 80.69 | 81.53 | 102,191 | +0.66(+0.82%) |
Jun 14, 2024 | 80.47 | 80.88 | 80.29 | 80.87 | 32,451 | +0.41(+0.51%) |
Jun 13, 2024 | 80.76 | 80.76 | 80.07 | 80.46 | 31,256 | +0.13(+0.16%) |
Jun 12, 2024 | 80.00 | 80.62 | 79.92 | 80.33 | 55,949 | +1.10(+1.39%) |
Jun 11, 2024 | 79.01 | 79.23 | 78.53 | 79.23 | 260,073 | +0.11(+0.14%) |
Jun 10, 2024 | 78.65 | 79.16 | 78.41 | 79.12 | 67,570 | +0.38(+0.48%) |
Jun 07, 2024 | 78.67 | 79.15 | 78.56 | 78.74 | 97,992 | -0.16(-0.20%) |
Jun 06, 2024 | 79.06 | 79.24 | 78.62 | 78.90 | 50,773 | +0.06(+0.08%) |
Jun 05, 2024 | 77.98 | 78.84 | 77.83 | 78.84 | 118,127 | +1.42(+1.83%) |
Jun 04, 2024 | 77.16 | 77.48 | 76.84 | 77.42 | 39,285 | +0.24(+0.31%) |
Jun 03, 2024 | 77.29 | 77.52 | 76.46 | 77.18 | 37,477 | +0.26(+0.34%) |
May 31, 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 31,501 | +0.39(+0.51%) |
May 30, 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 30,512 | -0.54(-0.70%) |
May 29, 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 36,036 | -0.58(-0.75%) |
May 28, 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 33,136 | +0.36(+0.47%) |
May 24, 2024 | 76.99 | 77.39 | 76.95 | 77.29 | 29,467 | +0.61(+0.80%) |
May 23, 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 88,812 | +0.06(+0.08%) |
May 22, 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 42,808 | -0.47(-0.61%) |
May 21, 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 71,556 | +0.11(+0.14%) |
May 20, 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 56,437 | +0.31(+0.40%) |
May 17, 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 37,519 | +0.00(+0.00%) |
May 16, 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 68,991 | -0.15(-0.20%) |
May 15, 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 46,589 | +1.11(+1.47%) |
May 14, 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 55,067 | +0.41(+0.54%) |
May 13, 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 34,228 | -0.15(-0.20%) |
May 10, 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 31,495 | +0.13(+0.17%) |
May 09, 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 56,409 | +0.21(+0.28%) |
May 08, 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 39,191 | -0.29(-0.38%) |
May 07, 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 33,106 | +0.17(+0.23%) |
May 06, 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 67,106 | +1.00(+1.35%) |
May 03, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 76,372 | +0.82(+1.12%) |
May 02, 2024 | 73.18 | 73.53 | 72.46 | 73.41 | 53,836 | +0.57(+0.78%) |