Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 80.48 | 81.91 | 79.69 | 79.96 | 92,180 | -0.66(-0.82%) |
Jul 23, 2024 | 79.36 | 81.30 | 78.95 | 80.62 | 118,155 | +0.87(+1.09%) |
Jul 22, 2024 | 79.73 | 79.90 | 78.04 | 79.75 | 118,928 | -0.07(-0.09%) |
Jul 19, 2024 | 80.19 | 81.12 | 79.00 | 79.82 | 162,054 | -0.18(-0.23%) |
Jul 18, 2024 | 81.44 | 83.61 | 79.08 | 80.00 | 188,571 | -1.50(-1.84%) |
Jul 17, 2024 | 77.45 | 82.11 | 77.45 | 81.50 | 287,241 | +3.83(+4.93%) |
Jul 16, 2024 | 77.25 | 78.25 | 76.48 | 77.67 | 167,546 | +1.09(+1.42%) |
Jul 15, 2024 | 76.30 | 77.24 | 75.19 | 76.58 | 180,053 | +0.47(+0.62%) |
Jul 12, 2024 | 75.32 | 76.27 | 74.95 | 76.11 | 114,301 | +1.28(+1.71%) |
Jul 11, 2024 | 71.49 | 75.21 | 71.19 | 74.83 | 282,195 | +4.47(+6.35%) |
Jul 10, 2024 | 69.87 | 70.44 | 69.21 | 70.36 | 123,609 | +0.57(+0.82%) |
Jul 09, 2024 | 70.65 | 70.65 | 68.86 | 69.79 | 298,160 | -0.73(-1.04%) |
Jul 08, 2024 | 73.86 | 74.51 | 70.06 | 70.52 | 206,589 | -3.03(-4.12%) |
Jul 05, 2024 | 72.37 | 73.55 | 71.88 | 73.55 | 70,688 | +1.14(+1.57%) |
Jul 03, 2024 | 73.55 | 74.00 | 72.30 | 72.41 | 74,852 | -0.60(-0.82%) |
Jul 02, 2024 | 72.97 | 73.45 | 72.23 | 73.01 | 96,316 | +0.04(+0.05%) |
Jul 01, 2024 | 74.50 | 75.07 | 72.85 | 72.97 | 118,692 | -1.43(-1.92%) |
Jun 28, 2024 | 74.07 | 74.50 | 72.92 | 74.40 | 306,101 | +0.66(+0.90%) |
Jun 27, 2024 | 73.05 | 73.97 | 72.53 | 73.74 | 124,232 | +0.80(+1.10%) |
Jun 26, 2024 | 72.92 | 73.58 | 72.31 | 72.94 | 134,071 | -0.29(-0.40%) |
Jun 25, 2024 | 73.74 | 73.74 | 71.43 | 73.23 | 245,556 | -0.47(-0.64%) |
Jun 24, 2024 | 74.36 | 75.69 | 73.48 | 73.70 | 163,697 | -0.37(-0.50%) |
Jun 21, 2024 | 72.34 | 74.24 | 71.78 | 74.07 | 475,945 | +1.68(+2.32%) |
Jun 20, 2024 | 72.80 | 73.91 | 71.88 | 72.39 | 141,364 | -0.91(-1.24%) |
Jun 18, 2024 | 74.62 | 75.34 | 72.17 | 73.30 | 272,861 | -1.49(-1.99%) |
Jun 17, 2024 | 74.22 | 75.24 | 73.63 | 74.79 | 253,402 | +0.27(+0.36%) |
Jun 14, 2024 | 73.32 | 74.84 | 72.51 | 74.52 | 232,159 | +0.36(+0.49%) |
Jun 13, 2024 | 74.43 | 74.59 | 73.10 | 74.16 | 222,795 | -0.79(-1.05%) |
Jun 12, 2024 | 75.71 | 75.81 | 74.04 | 74.95 | 223,046 | +0.98(+1.32%) |
Jun 11, 2024 | 72.86 | 74.03 | 71.23 | 73.97 | 220,860 | +0.80(+1.09%) |
Jun 10, 2024 | 72.51 | 73.28 | 70.82 | 73.17 | 179,552 | +0.03(+0.04%) |
Jun 07, 2024 | 72.38 | 73.93 | 71.86 | 73.14 | 131,106 | -0.12(-0.16%) |
Jun 06, 2024 | 73.41 | 74.50 | 73.04 | 73.26 | 139,650 | -0.78(-1.05%) |
Jun 05, 2024 | 76.69 | 76.69 | 73.52 | 74.04 | 218,199 | -2.06(-2.71%) |
Jun 04, 2024 | 75.63 | 76.54 | 74.68 | 76.10 | 160,572 | +0.08(+0.11%) |
Jun 03, 2024 | 78.24 | 79.12 | 74.81 | 76.02 | 404,003 | -1.60(-2.06%) |
May 31, 2024 | 76.91 | 77.81 | 76.14 | 77.62 | 207,617 | +1.12(+1.46%) |
May 30, 2024 | 75.25 | 76.83 | 74.77 | 76.50 | 179,147 | +1.88(+2.52%) |
May 29, 2024 | 74.51 | 75.38 | 74.46 | 74.62 | 209,414 | -0.79(-1.05%) |
May 28, 2024 | 75.32 | 76.32 | 74.41 | 75.41 | 174,117 | +0.18(+0.24%) |
May 24, 2024 | 76.06 | 76.21 | 74.86 | 75.23 | 133,627 | -0.82(-1.08%) |
May 23, 2024 | 78.34 | 78.34 | 75.75 | 76.05 | 158,173 | -2.44(-3.11%) |
May 22, 2024 | 79.78 | 80.25 | 78.18 | 78.49 | 142,047 | -1.59(-1.99%) |
May 21, 2024 | 78.19 | 80.53 | 78.11 | 80.08 | 132,746 | +1.47(+1.87%) |
May 20, 2024 | 79.84 | 80.58 | 78.44 | 78.61 | 175,992 | -1.04(-1.31%) |
May 17, 2024 | 81.07 | 81.29 | 79.52 | 79.65 | 102,773 | -1.18(-1.46%) |
May 16, 2024 | 80.76 | 81.94 | 80.10 | 80.83 | 117,958 | +0.64(+0.80%) |
May 15, 2024 | 82.74 | 83.00 | 79.96 | 80.19 | 202,064 | -2.16(-2.62%) |
May 14, 2024 | 82.96 | 83.56 | 80.44 | 82.35 | 174,952 | +0.43(+0.52%) |
May 13, 2024 | 83.48 | 84.11 | 81.26 | 81.92 | 143,531 | -1.03(-1.24%) |
May 10, 2024 | 83.44 | 83.44 | 82.21 | 82.95 | 99,048 | -0.72(-0.86%) |
May 09, 2024 | 82.18 | 83.76 | 81.60 | 83.66 | 123,595 | +1.57(+1.91%) |
May 08, 2024 | 79.78 | 82.37 | 79.78 | 82.10 | 179,665 | +1.42(+1.76%) |
May 07, 2024 | 78.78 | 80.93 | 78.39 | 80.68 | 154,863 | +2.21(+2.81%) |
May 06, 2024 | 81.34 | 81.38 | 78.26 | 78.47 | 137,074 | -2.03(-2.52%) |
May 03, 2024 | 82.28 | 82.74 | 79.15 | 80.50 | 157,435 | -1.64(-1.99%) |
May 02, 2024 | 79.28 | 83.55 | 78.10 | 82.14 | 279,714 | +4.00(+5.12%) |