Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 87.48 | 87.60 | 87.20 | 87.20 | 25,150 | -1.44(-1.62%) |
Jul 22, 2024 | 88.55 | 88.77 | 88.10 | 88.64 | 25,065 | +2.38(+2.76%) |
Jul 19, 2024 | 86.35 | 86.64 | 86.13 | 86.26 | 21,591 | -0.02(-0.03%) |
Jul 18, 2024 | 86.02 | 86.79 | 86.02 | 86.28 | 17,907 | +3.02(+3.63%) |
Jul 17, 2024 | 83.53 | 83.77 | 82.98 | 83.26 | 36,910 | -1.89(-2.22%) |
Jul 16, 2024 | 84.27 | 85.24 | 84.27 | 85.15 | 22,049 | +0.21(+0.25%) |
Jul 15, 2024 | 85.57 | 85.57 | 84.87 | 84.94 | 20,596 | -1.23(-1.43%) |
Jul 12, 2024 | 85.74 | 86.37 | 85.74 | 86.17 | 24,546 | -0.80(-0.92%) |
Jul 11, 2024 | 87.08 | 87.21 | 86.67 | 86.97 | 17,557 | +1.34(+1.56%) |
Jul 10, 2024 | 84.79 | 85.64 | 84.67 | 85.63 | 28,763 | +2.68(+3.23%) |
Jul 09, 2024 | 83.40 | 83.40 | 82.54 | 82.95 | 30,132 | -1.34(-1.59%) |
Jul 08, 2024 | 84.75 | 84.75 | 84.20 | 84.29 | 25,629 | -1.36(-1.59%) |
Jul 05, 2024 | 85.28 | 85.66 | 84.95 | 85.65 | 19,973 | +0.28(+0.33%) |
Jul 03, 2024 | 85.30 | 85.44 | 84.91 | 85.37 | 29,423 | +3.14(+3.82%) |
Jul 02, 2024 | 81.58 | 82.23 | 81.53 | 82.23 | 126,965 | -0.64(-0.77%) |
Jul 01, 2024 | 82.11 | 82.87 | 81.81 | 82.87 | 31,092 | +6.42(+8.40%) |
Jun 28, 2024 | 76.44 | 77.20 | 76.44 | 76.45 | 32,454 | -0.96(-1.24%) |
Jun 27, 2024 | 76.89 | 77.60 | 76.85 | 77.41 | 47,907 | -0.75(-0.96%) |
Jun 26, 2024 | 78.34 | 78.53 | 78.00 | 78.16 | 140,030 | -0.36(-0.46%) |
Jun 25, 2024 | 77.94 | 78.55 | 77.82 | 78.52 | 124,791 | +1.28(+1.66%) |
Jun 24, 2024 | 77.33 | 77.50 | 76.95 | 77.24 | 55,745 | +0.84(+1.10%) |
Jun 21, 2024 | 75.58 | 76.75 | 75.31 | 76.40 | 363,339 | -0.04(-0.05%) |
Jun 20, 2024 | 75.73 | 76.67 | 75.69 | 76.44 | 37,107 | -1.43(-1.84%) |
Jun 18, 2024 | 77.76 | 77.94 | 77.55 | 77.87 | 50,537 | +0.30(+0.39%) |
Jun 17, 2024 | 77.43 | 77.78 | 77.06 | 77.57 | 60,497 | -0.01(-0.01%) |
Jun 14, 2024 | 78.55 | 78.55 | 77.50 | 77.58 | 33,616 | -2.68(-3.34%) |
Jun 13, 2024 | 81.67 | 81.67 | 79.90 | 80.26 | 31,464 | +0.07(+0.09%) |
Jun 12, 2024 | 79.40 | 80.23 | 79.28 | 80.19 | 34,641 | +1.08(+1.37%) |
Jun 11, 2024 | 78.40 | 79.18 | 78.40 | 79.11 | 36,720 | -1.75(-2.16%) |
Jun 10, 2024 | 80.09 | 80.86 | 80.09 | 80.86 | 43,956 | +0.76(+0.95%) |
Jun 07, 2024 | 79.74 | 80.50 | 79.74 | 80.10 | 92,704 | -0.51(-0.63%) |
Jun 06, 2024 | 79.64 | 80.65 | 79.31 | 80.61 | 85,898 | +2.47(+3.16%) |
Jun 05, 2024 | 77.50 | 78.25 | 76.95 | 78.14 | 20,210 | +1.11(+1.45%) |
Jun 04, 2024 | 76.71 | 77.12 | 76.35 | 77.03 | 78,977 | -0.82(-1.05%) |
Jun 03, 2024 | 76.66 | 77.85 | 75.81 | 77.85 | 66,240 | +1.15(+1.50%) |
May 31, 2024 | 76.38 | 76.87 | 75.96 | 76.70 | 59,154 | +2.87(+3.89%) |
May 30, 2024 | 73.97 | 74.01 | 73.52 | 73.83 | 39,273 | -0.30(-0.40%) |
May 29, 2024 | 75.20 | 75.26 | 74.13 | 74.13 | 36,182 | -2.19(-2.87%) |
May 28, 2024 | 76.14 | 76.36 | 75.97 | 76.32 | 59,483 | +0.18(+0.24%) |
May 24, 2024 | 76.15 | 76.33 | 75.72 | 76.14 | 78,241 | -0.49(-0.64%) |
May 23, 2024 | 76.75 | 77.22 | 76.44 | 76.63 | 31,988 | +0.81(+1.07%) |
May 22, 2024 | 75.24 | 75.89 | 75.24 | 75.82 | 26,701 | -0.18(-0.24%) |
May 21, 2024 | 75.69 | 76.15 | 75.59 | 76.00 | 38,015 | -1.26(-1.63%) |
May 20, 2024 | 76.95 | 77.31 | 76.87 | 77.26 | 32,132 | +0.27(+0.35%) |
May 17, 2024 | 77.16 | 77.40 | 76.96 | 76.99 | 67,451 | -0.64(-0.82%) |
May 16, 2024 | 77.42 | 78.13 | 77.29 | 77.62 | 24,447 | +0.68(+0.88%) |
May 15, 2024 | 76.18 | 77.03 | 75.82 | 76.95 | 36,941 | +1.33(+1.76%) |
May 14, 2024 | 76.19 | 76.49 | 75.58 | 75.62 | 31,703 | +0.52(+0.69%) |
May 13, 2024 | 74.91 | 75.17 | 74.67 | 75.10 | 61,279 | +1.21(+1.64%) |
May 10, 2024 | 73.25 | 74.29 | 73.25 | 73.89 | 52,346 | +0.15(+0.20%) |
May 09, 2024 | 73.58 | 73.91 | 73.24 | 73.74 | 67,805 | +0.59(+0.81%) |
May 08, 2024 | 72.80 | 73.34 | 72.79 | 73.15 | 20,688 | +0.10(+0.14%) |
May 07, 2024 | 73.31 | 73.46 | 73.03 | 73.05 | 44,300 | +0.97(+1.35%) |
May 06, 2024 | 71.59 | 72.23 | 71.56 | 72.08 | 30,137 | +1.22(+1.72%) |
May 03, 2024 | 71.09 | 71.10 | 70.72 | 70.86 | 39,464 | +0.35(+0.50%) |
May 02, 2024 | 70.56 | 70.70 | 70.19 | 70.51 | 34,923 | -0.31(-0.44%) |