Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 77.31 | 77.31 | 76.02 | 76.06 | 145,792 | -1.19(-1.54%) |
Jul 18, 2024 | 77.90 | 77.98 | 76.64 | 77.25 | 226,232 | -0.23(-0.30%) |
Jul 17, 2024 | 78.27 | 78.43 | 77.44 | 77.48 | 72,635 | -2.13(-2.68%) |
Jul 16, 2024 | 79.34 | 79.67 | 78.98 | 79.61 | 80,747 | +0.61(+0.77%) |
Jul 15, 2024 | 79.01 | 79.52 | 78.77 | 79.00 | 159,211 | +0.31(+0.39%) |
Jul 12, 2024 | 78.20 | 79.36 | 78.13 | 78.69 | 77,830 | +0.74(+0.95%) |
Jul 11, 2024 | 79.11 | 79.11 | 77.77 | 77.95 | 87,014 | -0.90(-1.14%) |
Jul 10, 2024 | 78.19 | 78.92 | 78.14 | 78.85 | 65,201 | +0.94(+1.21%) |
Jul 09, 2024 | 78.32 | 78.32 | 77.60 | 77.91 | 99,164 | -0.25(-0.32%) |
Jul 08, 2024 | 77.68 | 78.20 | 77.68 | 78.16 | 72,995 | +0.73(+0.94%) |
Jul 05, 2024 | 77.47 | 77.48 | 77.12 | 77.43 | 116,130 | +0.17(+0.22%) |
Jul 03, 2024 | 76.76 | 77.27 | 76.76 | 77.26 | 59,717 | +0.64(+0.84%) |
Jul 02, 2024 | 75.85 | 76.66 | 75.85 | 76.62 | 99,241 | +0.47(+0.62%) |
Jul 01, 2024 | 75.90 | 76.19 | 75.50 | 76.15 | 199,813 | +0.49(+0.65%) |
Jun 28, 2024 | 75.64 | 76.46 | 75.50 | 75.66 | 149,405 | +0.36(+0.48%) |
Jun 27, 2024 | 75.49 | 75.58 | 75.13 | 75.30 | 121,161 | +0.06(+0.07%) |
Jun 26, 2024 | 75.33 | 75.52 | 75.07 | 75.24 | 37,230 | -0.29(-0.38%) |
Jun 25, 2024 | 75.54 | 75.58 | 75.13 | 75.53 | 52,435 | +0.11(+0.15%) |
Jun 24, 2024 | 75.86 | 76.24 | 75.39 | 75.42 | 178,578 | -0.61(-0.80%) |
Jun 21, 2024 | 76.23 | 76.53 | 75.96 | 76.03 | 53,095 | -0.42(-0.55%) |
Jun 20, 2024 | 77.68 | 77.68 | 76.18 | 76.45 | 117,554 | -0.98(-1.26%) |
Jun 18, 2024 | 77.37 | 77.63 | 77.22 | 77.42 | 56,727 | +0.43(+0.56%) |
Jun 17, 2024 | 76.02 | 77.05 | 75.89 | 77.00 | 77,150 | +1.26(+1.67%) |
Jun 14, 2024 | 75.54 | 75.74 | 75.24 | 75.73 | 71,362 | -0.25(-0.33%) |
Jun 13, 2024 | 76.05 | 76.19 | 75.48 | 75.98 | 72,885 | +0.66(+0.87%) |
Jun 12, 2024 | 74.91 | 75.63 | 74.91 | 75.32 | 63,201 | +1.48(+2.01%) |
Jun 11, 2024 | 73.00 | 73.87 | 72.71 | 73.84 | 64,632 | +0.50(+0.68%) |
Jun 10, 2024 | 72.79 | 73.40 | 72.61 | 73.34 | 45,582 | +0.39(+0.53%) |
Jun 07, 2024 | 73.01 | 73.22 | 72.79 | 72.96 | 39,201 | +0.00(+0.00%) |
Jun 06, 2024 | 73.14 | 73.14 | 72.83 | 72.96 | 211,108 | -0.21(-0.29%) |
Jun 05, 2024 | 72.42 | 73.19 | 72.29 | 73.16 | 53,843 | +1.50(+2.10%) |
Jun 04, 2024 | 71.38 | 71.78 | 71.21 | 71.66 | 82,646 | -0.01(-0.01%) |
Jun 03, 2024 | 72.16 | 72.29 | 70.94 | 71.67 | 84,404 | -0.20(-0.28%) |
May 31, 2024 | 71.65 | 71.87 | 70.36 | 71.87 | 65,499 | +0.04(+0.06%) |
May 30, 2024 | 71.93 | 72.09 | 71.64 | 71.83 | 55,185 | -0.13(-0.18%) |
May 29, 2024 | 72.18 | 72.29 | 71.91 | 71.96 | 139,392 | -0.96(-1.31%) |
May 28, 2024 | 73.33 | 73.33 | 72.45 | 72.92 | 61,515 | +0.10(+0.14%) |
May 24, 2024 | 72.70 | 73.04 | 72.52 | 72.82 | 76,514 | +0.50(+0.69%) |
May 23, 2024 | 73.80 | 73.80 | 72.04 | 72.32 | 136,041 | -0.79(-1.08%) |
May 22, 2024 | 72.86 | 73.22 | 72.64 | 73.10 | 61,784 | +0.57(+0.78%) |
May 21, 2024 | 72.16 | 72.62 | 72.15 | 72.54 | 56,224 | +0.14(+0.19%) |
May 20, 2024 | 71.70 | 72.50 | 71.70 | 72.40 | 42,894 | +0.69(+0.96%) |
May 17, 2024 | 71.81 | 71.87 | 71.39 | 71.71 | 40,184 | -0.06(-0.08%) |
May 16, 2024 | 72.02 | 72.14 | 71.73 | 71.77 | 112,951 | -0.30(-0.41%) |
May 15, 2024 | 71.30 | 72.09 | 71.20 | 72.07 | 73,643 | +1.28(+1.81%) |
May 14, 2024 | 69.74 | 70.83 | 69.74 | 70.79 | 79,397 | +1.04(+1.48%) |
May 13, 2024 | 69.92 | 69.92 | 69.66 | 69.75 | 57,829 | +0.25(+0.36%) |
May 10, 2024 | 69.25 | 69.69 | 69.25 | 69.50 | 66,132 | +0.53(+0.76%) |
May 09, 2024 | 68.97 | 68.98 | 68.67 | 68.97 | 66,876 | +0.09(+0.13%) |
May 08, 2024 | 68.09 | 68.94 | 68.09 | 68.88 | 48,101 | +0.45(+0.65%) |
May 07, 2024 | 68.79 | 68.85 | 68.44 | 68.44 | 54,923 | -0.13(-0.19%) |
May 06, 2024 | 67.99 | 68.57 | 67.99 | 68.57 | 101,390 | +0.84(+1.23%) |
May 03, 2024 | 67.69 | 67.86 | 67.53 | 67.73 | 52,612 | +1.16(+1.75%) |
May 02, 2024 | 66.71 | 66.71 | 65.75 | 66.57 | 69,875 | +0.81(+1.23%) |