Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 83.63 | 83.66 | 83.35 | 83.46 | 181,436 | -0.31(-0.37%) |
Jul 18, 2024 | 84.51 | 84.65 | 83.60 | 83.77 | 184,065 | -0.71(-0.84%) |
Jul 17, 2024 | 84.47 | 84.72 | 84.37 | 84.48 | 172,117 | -0.16(-0.19%) |
Jul 16, 2024 | 84.03 | 84.64 | 83.92 | 84.64 | 188,729 | +0.65(+0.77%) |
Jul 15, 2024 | 84.50 | 84.50 | 83.91 | 83.99 | 289,856 | -0.54(-0.64%) |
Jul 12, 2024 | 84.19 | 84.77 | 84.19 | 84.53 | 167,090 | +0.82(+0.98%) |
Jul 11, 2024 | 83.85 | 84.13 | 83.67 | 83.71 | 201,890 | +0.31(+0.37%) |
Jul 10, 2024 | 82.86 | 83.45 | 82.64 | 83.40 | 201,180 | +1.16(+1.41%) |
Jul 09, 2024 | 82.41 | 82.41 | 82.03 | 82.24 | 233,596 | +0.01(+0.01%) |
Jul 08, 2024 | 82.49 | 82.58 | 82.14 | 82.23 | 217,655 | -0.18(-0.22%) |
Jul 05, 2024 | 82.64 | 82.64 | 81.97 | 82.41 | 187,837 | +0.32(+0.39%) |
Jul 03, 2024 | 81.75 | 82.20 | 81.70 | 82.09 | 130,387 | +0.66(+0.81%) |
Jul 02, 2024 | 81.00 | 81.47 | 80.90 | 81.43 | 217,672 | +0.33(+0.41%) |
Jul 01, 2024 | 81.35 | 81.62 | 80.95 | 81.10 | 248,021 | -0.18(-0.22%) |
Jun 28, 2024 | 81.20 | 81.50 | 80.98 | 81.28 | 143,704 | +0.09(+0.11%) |
Jun 27, 2024 | 81.15 | 81.32 | 81.01 | 81.19 | 162,674 | +0.47(+0.58%) |
Jun 26, 2024 | 80.71 | 80.86 | 80.50 | 80.72 | 167,594 | -0.50(-0.62%) |
Jun 25, 2024 | 81.05 | 81.29 | 80.82 | 81.22 | 275,377 | +0.47(+0.58%) |
Jun 24, 2024 | 80.50 | 81.02 | 80.43 | 80.75 | 201,530 | +0.61(+0.76%) |
Jun 21, 2024 | 80.14 | 80.20 | 79.92 | 80.14 | 143,020 | -0.27(-0.34%) |
Jun 20, 2024 | 80.34 | 80.55 | 80.18 | 80.41 | 160,573 | -0.04(-0.05%) |
Jun 18, 2024 | 80.34 | 80.58 | 80.30 | 80.45 | 154,249 | +0.17(+0.21%) |
Jun 17, 2024 | 79.91 | 80.34 | 79.65 | 80.28 | 168,138 | +0.01(+0.01%) |
Jun 14, 2024 | 80.17 | 80.32 | 79.83 | 80.27 | 197,115 | -0.49(-0.60%) |
Jun 13, 2024 | 81.17 | 81.25 | 80.45 | 80.76 | 144,478 | -0.86(-1.06%) |
Jun 12, 2024 | 81.89 | 82.14 | 81.48 | 81.63 | 136,174 | +0.85(+1.06%) |
Jun 11, 2024 | 80.72 | 80.89 | 80.33 | 80.77 | 151,496 | -0.68(-0.83%) |
Jun 10, 2024 | 81.09 | 81.48 | 81.02 | 81.45 | 96,829 | +0.19(+0.23%) |
Jun 07, 2024 | 81.48 | 81.70 | 81.21 | 81.26 | 150,158 | -0.75(-0.91%) |
Jun 06, 2024 | 81.84 | 82.00 | 81.71 | 82.00 | 367,806 | +0.46(+0.56%) |
Jun 05, 2024 | 81.27 | 81.55 | 80.97 | 81.55 | 193,425 | +0.57(+0.70%) |
Jun 04, 2024 | 80.86 | 81.06 | 80.63 | 80.98 | 388,838 | +0.12(+0.15%) |
Jun 03, 2024 | 80.99 | 81.04 | 80.54 | 80.86 | 172,032 | +0.30(+0.37%) |
May 31, 2024 | 80.26 | 80.56 | 79.86 | 80.56 | 146,083 | +1.03(+1.30%) |
May 30, 2024 | 79.50 | 79.77 | 79.37 | 79.53 | 174,336 | +0.46(+0.58%) |
May 29, 2024 | 79.40 | 79.41 | 79.00 | 79.07 | 152,196 | -1.10(-1.38%) |
May 28, 2024 | 80.75 | 80.75 | 79.97 | 80.18 | 257,616 | -0.38(-0.47%) |
May 24, 2024 | 80.23 | 80.69 | 80.23 | 80.55 | 226,175 | +0.44(+0.55%) |
May 23, 2024 | 81.03 | 81.03 | 79.93 | 80.12 | 159,458 | -0.29(-0.36%) |
May 22, 2024 | 80.47 | 80.55 | 80.21 | 80.40 | 207,445 | -0.48(-0.59%) |
May 21, 2024 | 80.98 | 80.99 | 80.71 | 80.88 | 194,003 | -0.29(-0.35%) |
May 20, 2024 | 81.13 | 81.31 | 81.04 | 81.17 | 225,363 | +0.17(+0.21%) |
May 17, 2024 | 80.84 | 81.00 | 80.65 | 81.00 | 155,234 | +0.29(+0.36%) |
May 16, 2024 | 81.03 | 81.08 | 80.69 | 80.71 | 179,980 | -0.33(-0.40%) |
May 15, 2024 | 80.59 | 81.04 | 80.53 | 81.04 | 208,997 | +0.70(+0.87%) |
May 14, 2024 | 80.15 | 80.35 | 80.06 | 80.34 | 252,466 | +0.40(+0.50%) |
May 13, 2024 | 80.27 | 80.27 | 79.90 | 79.95 | 238,784 | -0.09(-0.11%) |
May 10, 2024 | 80.20 | 80.21 | 79.93 | 80.04 | 208,130 | +0.05(+0.06%) |
May 09, 2024 | 79.56 | 79.99 | 79.49 | 79.99 | 177,714 | +0.56(+0.70%) |
May 08, 2024 | 79.23 | 79.44 | 79.18 | 79.43 | 243,017 | -0.17(-0.21%) |
May 07, 2024 | 79.68 | 79.75 | 79.48 | 79.60 | 197,389 | -0.01(-0.01%) |
May 06, 2024 | 79.40 | 79.67 | 79.36 | 79.61 | 264,275 | +0.41(+0.51%) |
May 03, 2024 | 79.25 | 79.42 | 78.80 | 79.20 | 206,069 | +0.68(+0.86%) |
May 02, 2024 | 78.43 | 78.70 | 78.03 | 78.53 | 247,113 | +0.75(+0.96%) |