Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 93.72 | 97.40 | 93.72 | 96.62 | 580,196 | +1.95(+2.06%) |
Jul 22, 2024 | 92.75 | 95.13 | 91.05 | 94.67 | 493,194 | +1.58(+1.70%) |
Jul 19, 2024 | 93.11 | 94.79 | 92.40 | 93.09 | 914,523 | -0.55(-0.59%) |
Jul 18, 2024 | 93.25 | 97.49 | 92.23 | 93.64 | 1,377,546 | -0.33(-0.35%) |
Jul 17, 2024 | 86.45 | 95.17 | 85.86 | 93.97 | 1,096,609 | +2.72(+2.98%) |
Jul 16, 2024 | 89.48 | 92.04 | 89.48 | 91.25 | 777,990 | +2.52(+2.84%) |
Jul 15, 2024 | 87.00 | 90.16 | 86.94 | 88.73 | 788,770 | +2.83(+3.29%) |
Jul 12, 2024 | 85.43 | 87.17 | 84.98 | 85.90 | 901,008 | +0.91(+1.07%) |
Jul 11, 2024 | 81.27 | 85.09 | 80.92 | 84.99 | 967,940 | +4.83(+6.03%) |
Jul 10, 2024 | 78.15 | 80.37 | 78.08 | 80.16 | 368,464 | +2.00(+2.56%) |
Jul 09, 2024 | 76.92 | 78.39 | 76.75 | 78.16 | 520,985 | +1.03(+1.34%) |
Jul 08, 2024 | 77.79 | 78.34 | 77.08 | 77.13 | 447,552 | +0.16(+0.21%) |
Jul 05, 2024 | 78.08 | 78.36 | 76.81 | 76.97 | 782,680 | -1.23(-1.57%) |
Jul 03, 2024 | 80.39 | 80.39 | 78.16 | 78.20 | 248,355 | -2.03(-2.53%) |
Jul 02, 2024 | 79.05 | 80.59 | 79.05 | 80.23 | 518,753 | +1.05(+1.33%) |
Jul 01, 2024 | 79.73 | 81.40 | 79.04 | 79.18 | 441,088 | -0.86(-1.07%) |
Jun 28, 2024 | 78.00 | 80.19 | 77.78 | 80.04 | 777,955 | +2.77(+3.58%) |
Jun 27, 2024 | 76.55 | 77.48 | 75.85 | 77.27 | 270,457 | +0.56(+0.73%) |
Jun 26, 2024 | 75.93 | 77.12 | 75.63 | 76.71 | 258,632 | +0.59(+0.78%) |
Jun 25, 2024 | 77.00 | 77.52 | 76.05 | 76.12 | 261,964 | -1.09(-1.41%) |
Jun 24, 2024 | 77.11 | 78.17 | 76.67 | 77.21 | 736,173 | +0.61(+0.80%) |
Jun 21, 2024 | 76.99 | 77.27 | 75.55 | 76.60 | 948,374 | -0.40(-0.52%) |
Jun 20, 2024 | 75.99 | 77.23 | 75.84 | 77.00 | 288,118 | +0.73(+0.96%) |
Jun 18, 2024 | 76.06 | 77.09 | 74.58 | 76.27 | 209,957 | +0.00(+0.00%) |
Jun 17, 2024 | 74.90 | 76.35 | 74.33 | 76.27 | 259,798 | +1.28(+1.71%) |
Jun 14, 2024 | 75.56 | 76.00 | 74.35 | 74.99 | 153,502 | -1.22(-1.60%) |
Jun 13, 2024 | 76.71 | 76.93 | 75.49 | 76.21 | 285,438 | -0.60(-0.78%) |
Jun 12, 2024 | 77.88 | 78.61 | 76.02 | 76.81 | 400,589 | +2.19(+2.93%) |
Jun 11, 2024 | 74.42 | 74.89 | 73.62 | 74.62 | 361,306 | -0.28(-0.37%) |
Jun 10, 2024 | 75.43 | 75.84 | 74.27 | 74.90 | 332,624 | -1.59(-2.08%) |
Jun 07, 2024 | 76.02 | 76.91 | 75.63 | 76.49 | 312,221 | -0.38(-0.49%) |
Jun 06, 2024 | 76.75 | 77.39 | 76.36 | 76.87 | 251,070 | +0.05(+0.07%) |
Jun 05, 2024 | 76.70 | 76.89 | 75.59 | 76.82 | 427,889 | +1.00(+1.32%) |
Jun 04, 2024 | 76.19 | 76.72 | 75.76 | 75.82 | 341,342 | -1.26(-1.63%) |
Jun 03, 2024 | 80.72 | 80.89 | 76.85 | 77.08 | 249,915 | -2.43(-3.06%) |
May 31, 2024 | 78.62 | 80.15 | 78.03 | 79.51 | 420,150 | +1.27(+1.62%) |
May 30, 2024 | 77.53 | 78.50 | 76.94 | 78.24 | 282,433 | +1.66(+2.17%) |
May 29, 2024 | 77.36 | 77.36 | 76.02 | 76.58 | 340,432 | -2.31(-2.93%) |
May 28, 2024 | 79.93 | 80.33 | 78.62 | 78.89 | 330,160 | -0.49(-0.62%) |
May 24, 2024 | 79.17 | 79.47 | 78.49 | 79.38 | 183,389 | +0.53(+0.67%) |
May 23, 2024 | 81.80 | 81.80 | 78.68 | 78.85 | 286,675 | -2.67(-3.28%) |
May 22, 2024 | 82.74 | 83.11 | 80.92 | 81.52 | 206,381 | -1.50(-1.81%) |
May 21, 2024 | 82.55 | 83.48 | 82.39 | 83.02 | 159,102 | +0.22(+0.27%) |
May 20, 2024 | 83.28 | 83.97 | 82.59 | 82.80 | 344,146 | -0.23(-0.28%) |
May 17, 2024 | 83.99 | 84.00 | 82.91 | 83.03 | 312,769 | -0.52(-0.62%) |
May 16, 2024 | 84.47 | 85.00 | 83.45 | 83.55 | 245,746 | -1.15(-1.36%) |
May 15, 2024 | 85.17 | 85.76 | 83.89 | 84.70 | 186,829 | +0.47(+0.56%) |
May 14, 2024 | 84.13 | 84.31 | 83.37 | 84.23 | 203,793 | +0.81(+0.97%) |
May 13, 2024 | 84.14 | 84.14 | 83.08 | 83.42 | 234,351 | -0.16(-0.19%) |
May 10, 2024 | 83.42 | 83.88 | 82.75 | 83.58 | 220,079 | +0.09(+0.11%) |
May 09, 2024 | 83.68 | 83.69 | 82.40 | 83.49 | 312,181 | -0.19(-0.23%) |
May 08, 2024 | 82.24 | 84.04 | 82.06 | 83.68 | 493,710 | +0.39(+0.47%) |
May 07, 2024 | 83.73 | 84.61 | 83.26 | 83.29 | 586,887 | +0.01(+0.01%) |
May 06, 2024 | 83.03 | 84.05 | 82.39 | 83.28 | 437,594 | +1.09(+1.33%) |
May 03, 2024 | 82.48 | 83.02 | 81.43 | 82.19 | 362,168 | +1.34(+1.66%) |
May 02, 2024 | 79.09 | 80.95 | 78.61 | 80.85 | 740,346 | +2.82(+3.61%) |