Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 80.39 | 82.34 | 79.90 | 81.80 | 1,654,460 | +0.87(+1.08%) |
Jul 18, 2024 | 81.99 | 82.26 | 78.80 | 80.93 | 2,762,819 | +0.74(+0.92%) |
Jul 17, 2024 | 84.06 | 84.36 | 79.14 | 80.19 | 4,583,557 | -6.34(-7.33%) |
Jul 16, 2024 | 88.62 | 89.26 | 86.19 | 86.53 | 2,013,183 | -1.40(-1.59%) |
Jul 15, 2024 | 85.73 | 88.46 | 84.70 | 87.93 | 3,154,051 | +3.07(+3.62%) |
Jul 12, 2024 | 82.22 | 85.24 | 81.83 | 84.86 | 1,952,367 | +2.85(+3.48%) |
Jul 11, 2024 | 85.00 | 85.06 | 80.87 | 82.01 | 2,383,356 | -2.35(-2.79%) |
Jul 10, 2024 | 85.00 | 85.28 | 82.07 | 84.36 | 2,349,396 | -0.35(-0.41%) |
Jul 09, 2024 | 85.65 | 86.20 | 84.04 | 84.71 | 1,996,282 | -0.47(-0.55%) |
Jul 08, 2024 | 87.32 | 87.92 | 83.12 | 85.18 | 2,931,227 | -1.62(-1.87%) |
Jul 05, 2024 | 87.51 | 91.91 | 85.32 | 86.80 | 5,769,660 | -0.16(-0.18%) |
Jul 03, 2024 | 83.77 | 87.00 | 83.70 | 86.96 | 2,986,846 | +3.28(+3.92%) |
Jul 02, 2024 | 84.21 | 85.39 | 82.63 | 83.68 | 3,466,381 | -1.14(-1.34%) |
Jul 01, 2024 | 85.12 | 85.26 | 82.42 | 84.82 | 3,347,325 | +1.60(+1.92%) |
Jun 28, 2024 | 83.50 | 84.35 | 82.30 | 83.22 | 10,782,602 | +0.10(+0.12%) |
Jun 27, 2024 | 80.58 | 83.56 | 80.02 | 83.12 | 3,318,216 | +2.64(+3.28%) |
Jun 26, 2024 | 80.72 | 82.25 | 79.89 | 80.48 | 2,896,447 | -0.73(-0.90%) |
Jun 25, 2024 | 78.44 | 81.76 | 78.44 | 81.21 | 4,041,839 | +3.16(+4.05%) |
Jun 24, 2024 | 77.74 | 78.34 | 76.38 | 78.05 | 3,494,130 | -0.53(-0.67%) |
Jun 21, 2024 | 77.00 | 78.72 | 75.13 | 78.58 | 4,131,591 | +1.40(+1.81%) |
Jun 20, 2024 | 81.60 | 82.66 | 76.34 | 77.18 | 4,373,083 | -3.66(-4.53%) |
Jun 18, 2024 | 78.53 | 81.10 | 78.46 | 80.84 | 4,370,272 | +2.38(+3.03%) |
Jun 17, 2024 | 77.67 | 79.45 | 76.74 | 78.46 | 3,794,485 | +0.94(+1.21%) |
Jun 14, 2024 | 75.41 | 77.67 | 74.90 | 77.52 | 2,846,332 | +1.87(+2.47%) |
Jun 13, 2024 | 76.54 | 77.23 | 74.38 | 75.65 | 3,138,592 | -0.89(-1.16%) |
Jun 12, 2024 | 79.15 | 79.35 | 73.63 | 76.54 | 6,165,286 | -0.81(-1.05%) |
Jun 11, 2024 | 79.65 | 79.65 | 72.15 | 77.35 | 9,543,782 | -3.03(-3.77%) |
Jun 10, 2024 | 81.18 | 83.00 | 79.08 | 80.38 | 3,835,395 | -1.53(-1.87%) |
Jun 07, 2024 | 82.40 | 83.34 | 80.80 | 81.91 | 3,008,807 | -1.32(-1.59%) |
Jun 06, 2024 | 83.67 | 87.08 | 82.20 | 83.23 | 4,691,367 | -0.44(-0.53%) |
Jun 05, 2024 | 82.20 | 84.60 | 81.83 | 83.67 | 4,258,953 | +2.03(+2.49%) |
Jun 04, 2024 | 83.00 | 85.45 | 79.86 | 81.64 | 4,192,781 | -1.06(-1.28%) |
Jun 03, 2024 | 83.05 | 83.42 | 79.07 | 82.70 | 3,778,757 | +1.22(+1.50%) |
May 31, 2024 | 82.99 | 83.09 | 78.22 | 81.48 | 6,736,003 | -1.02(-1.24%) |
May 30, 2024 | 83.51 | 84.23 | 82.09 | 82.50 | 3,246,507 | -1.39(-1.66%) |
May 29, 2024 | 82.13 | 84.38 | 81.45 | 83.89 | 2,998,017 | +0.66(+0.79%) |
May 28, 2024 | 83.84 | 85.34 | 82.56 | 83.23 | 6,186,779 | +1.08(+1.31%) |
May 24, 2024 | 79.43 | 82.28 | 78.38 | 82.15 | 5,051,646 | +2.89(+3.65%) |
May 23, 2024 | 81.51 | 81.78 | 77.90 | 79.26 | 3,662,075 | -0.74(-0.92%) |
May 22, 2024 | 83.90 | 84.59 | 79.50 | 80.00 | 4,839,058 | -4.00(-4.76%) |
May 21, 2024 | 84.54 | 84.93 | 83.02 | 84.00 | 4,186,650 | -0.57(-0.67%) |
May 20, 2024 | 82.50 | 85.15 | 81.42 | 84.57 | 6,470,479 | +2.08(+2.52%) |
May 17, 2024 | 83.25 | 83.92 | 81.92 | 82.49 | 3,337,161 | -0.74(-0.89%) |
May 16, 2024 | 83.84 | 84.50 | 82.71 | 83.23 | 4,621,325 | -0.83(-0.99%) |
May 15, 2024 | 84.10 | 84.39 | 82.53 | 84.06 | 5,307,804 | +0.62(+0.74%) |
May 14, 2024 | 81.12 | 83.89 | 80.01 | 83.44 | 7,762,103 | -2.93(-3.39%) |
May 13, 2024 | 87.05 | 87.13 | 83.51 | 86.37 | 5,018,846 | -0.06(-0.07%) |
May 10, 2024 | 85.74 | 87.96 | 84.81 | 86.43 | 4,971,049 | +1.74(+2.05%) |
May 09, 2024 | 83.27 | 88.50 | 80.67 | 84.69 | 15,125,669 | +10.69(+14.45%) |
May 08, 2024 | 75.73 | 76.63 | 73.62 | 74.00 | 6,302,567 | -3.09(-4.01%) |
May 07, 2024 | 76.40 | 78.28 | 75.32 | 77.09 | 3,394,105 | +0.24(+0.31%) |
May 06, 2024 | 75.80 | 77.56 | 75.30 | 76.85 | 2,828,481 | +1.78(+2.37%) |
May 03, 2024 | 73.00 | 75.28 | 72.50 | 75.07 | 2,974,743 | +2.60(+3.59%) |
May 02, 2024 | 71.25 | 73.05 | 70.68 | 72.47 | 2,397,310 | +2.73(+3.91%) |