Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 81.62 | 81.72 | 79.17 | 79.27 | 493,868 | -3.42(-4.14%) |
Jul 23, 2024 | 82.65 | 83.36 | 82.49 | 82.69 | 70,117 | -0.12(-0.14%) |
Jul 22, 2024 | 82.14 | 82.92 | 81.78 | 82.81 | 129,636 | +1.57(+1.93%) |
Jul 19, 2024 | 82.01 | 82.38 | 81.11 | 81.24 | 85,339 | -1.13(-1.37%) |
Jul 18, 2024 | 83.37 | 83.58 | 81.37 | 82.37 | 282,930 | -0.32(-0.39%) |
Jul 17, 2024 | 84.11 | 84.11 | 82.56 | 82.69 | 292,850 | -3.54(-4.11%) |
Jul 16, 2024 | 86.66 | 86.77 | 85.67 | 86.23 | 136,228 | +0.00(+0.00%) |
Jul 15, 2024 | 86.73 | 87.18 | 85.93 | 86.23 | 249,199 | +0.03(+0.03%) |
Jul 12, 2024 | 85.68 | 87.10 | 85.59 | 86.20 | 192,889 | +0.52(+0.61%) |
Jul 11, 2024 | 88.10 | 88.10 | 85.41 | 85.68 | 234,425 | -2.13(-2.43%) |
Jul 10, 2024 | 87.14 | 87.89 | 86.81 | 87.81 | 114,543 | +1.36(+1.57%) |
Jul 09, 2024 | 86.96 | 87.21 | 86.05 | 86.45 | 134,331 | -0.09(-0.10%) |
Jul 08, 2024 | 86.33 | 86.75 | 86.14 | 86.54 | 153,953 | +0.69(+0.80%) |
Jul 05, 2024 | 85.66 | 86.18 | 85.53 | 85.85 | 89,056 | +0.44(+0.52%) |
Jul 03, 2024 | 84.11 | 85.44 | 84.11 | 85.41 | 121,666 | +1.30(+1.55%) |
Jul 02, 2024 | 82.96 | 84.15 | 82.81 | 84.11 | 196,292 | +0.49(+0.59%) |
Jul 01, 2024 | 83.17 | 83.71 | 82.05 | 83.62 | 243,618 | +0.80(+0.97%) |
Jun 28, 2024 | 83.41 | 84.32 | 82.82 | 82.82 | 211,958 | -0.14(-0.17%) |
Jun 27, 2024 | 83.03 | 83.50 | 82.80 | 82.96 | 88,394 | +0.08(+0.10%) |
Jun 26, 2024 | 82.88 | 83.24 | 82.39 | 82.88 | 122,152 | +0.02(+0.02%) |
Jun 25, 2024 | 81.94 | 82.94 | 81.69 | 82.86 | 214,225 | +1.37(+1.68%) |
Jun 24, 2024 | 82.59 | 83.09 | 81.44 | 81.49 | 277,549 | -1.73(-2.08%) |
Jun 21, 2024 | 83.36 | 84.01 | 82.85 | 83.22 | 383,383 | -0.53(-0.63%) |
Jun 20, 2024 | 85.46 | 85.46 | 83.50 | 83.75 | 567,985 | -1.05(-1.24%) |
Jun 18, 2024 | 84.62 | 84.96 | 84.35 | 84.80 | 277,154 | +0.41(+0.49%) |
Jun 17, 2024 | 83.65 | 84.69 | 83.22 | 84.39 | 309,510 | +1.12(+1.35%) |
Jun 14, 2024 | 82.84 | 83.36 | 82.65 | 83.27 | 294,715 | +0.21(+0.25%) |
Jun 13, 2024 | 83.25 | 83.33 | 82.48 | 83.06 | 160,082 | +0.57(+0.69%) |
Jun 12, 2024 | 81.42 | 83.08 | 81.31 | 82.49 | 365,019 | +2.16(+2.69%) |
Jun 11, 2024 | 79.05 | 80.33 | 78.92 | 80.33 | 160,340 | +1.08(+1.36%) |
Jun 10, 2024 | 78.76 | 79.55 | 78.60 | 79.25 | 131,857 | +0.24(+0.30%) |
Jun 07, 2024 | 78.76 | 79.36 | 78.61 | 79.01 | 114,692 | +0.05(+0.06%) |
Jun 06, 2024 | 79.43 | 79.46 | 78.68 | 78.96 | 83,320 | -0.14(-0.18%) |
Jun 05, 2024 | 77.94 | 79.12 | 77.87 | 79.10 | 321,612 | +2.02(+2.62%) |
Jun 04, 2024 | 76.87 | 77.16 | 76.48 | 77.08 | 108,527 | +0.18(+0.23%) |
Jun 03, 2024 | 77.11 | 77.22 | 76.00 | 76.90 | 284,736 | +0.74(+0.97%) |
May 31, 2024 | 76.61 | 76.66 | 74.77 | 76.17 | 159,888 | -0.20(-0.26%) |
May 30, 2024 | 77.27 | 77.45 | 76.15 | 76.37 | 123,046 | -1.57(-2.01%) |
May 29, 2024 | 77.59 | 78.30 | 77.49 | 77.93 | 399,204 | -0.59(-0.75%) |
May 28, 2024 | 78.37 | 78.74 | 78.00 | 78.52 | 260,331 | +0.79(+1.01%) |
May 24, 2024 | 77.27 | 77.87 | 76.94 | 77.73 | 80,746 | +0.74(+0.96%) |
May 23, 2024 | 78.32 | 78.32 | 76.74 | 76.99 | 110,715 | +0.15(+0.19%) |
May 22, 2024 | 76.98 | 77.14 | 76.42 | 76.84 | 90,070 | +0.07(+0.09%) |
May 21, 2024 | 76.38 | 76.82 | 76.21 | 76.78 | 70,951 | +0.09(+0.12%) |
May 20, 2024 | 75.95 | 76.82 | 75.81 | 76.69 | 64,031 | +0.94(+1.24%) |
May 17, 2024 | 76.17 | 76.17 | 75.42 | 75.75 | 71,732 | -0.31(-0.41%) |
May 16, 2024 | 76.52 | 76.62 | 76.02 | 76.06 | 175,488 | -0.33(-0.43%) |
May 15, 2024 | 75.19 | 76.45 | 75.12 | 76.39 | 159,515 | +1.62(+2.16%) |
May 14, 2024 | 73.95 | 74.81 | 73.90 | 74.77 | 52,426 | +0.78(+1.05%) |
May 13, 2024 | 74.34 | 74.34 | 73.69 | 73.99 | 108,534 | +0.25(+0.34%) |
May 10, 2024 | 73.81 | 74.19 | 73.53 | 73.74 | 104,477 | +0.27(+0.37%) |
May 09, 2024 | 73.55 | 73.65 | 73.10 | 73.47 | 56,887 | -0.19(-0.26%) |
May 08, 2024 | 73.25 | 73.68 | 73.00 | 73.66 | 71,771 | +0.19(+0.26%) |
May 07, 2024 | 73.91 | 74.10 | 73.46 | 73.47 | 129,495 | -0.25(-0.34%) |
May 06, 2024 | 73.11 | 73.75 | 72.94 | 73.72 | 85,792 | +1.01(+1.39%) |
May 03, 2024 | 72.61 | 73.04 | 72.43 | 72.71 | 195,041 | +2.00(+2.82%) |
May 02, 2024 | 70.60 | 70.94 | 69.76 | 70.72 | 286,957 | +1.03(+1.47%) |