Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 1,075,612 | +2.27(+3.16%) |
Jul 18, 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 1,296,406 | -0.30(-0.42%) |
Jul 17, 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 1,547,195 | -1.64(-2.22%) |
Jul 16, 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 1,211,840 | -0.53(-0.71%) |
Jul 15, 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 1,552,569 | -3.29(-4.24%) |
Jul 12, 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 1,427,122 | +1.34(+1.76%) |
Jul 11, 2024 | 79.46 | 79.59 | 76.06 | 76.20 | 1,378,427 | -3.60(-4.51%) |
Jul 10, 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 952,487 | -0.56(-0.70%) |
Jul 09, 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 1,806,522 | +1.26(+1.59%) |
Jul 08, 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 960,113 | -0.46(-0.58%) |
Jul 05, 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 1,770,727 | -2.82(-3.42%) |
Jul 03, 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 1,001,165 | +2.20(+2.74%) |
Jul 02, 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 1,435,740 | +1.18(+1.49%) |
Jul 01, 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 1,264,326 | +1.27(+1.63%) |
Jun 28, 2024 | 76.60 | 78.87 | 76.28 | 77.73 | 1,224,234 | +1.31(+1.71%) |
Jun 27, 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 1,740,622 | -0.94(-1.22%) |
Jun 26, 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 1,668,068 | +0.91(+1.19%) |
Jun 25, 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 1,085,930 | -0.31(-0.40%) |
Jun 24, 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 2,113,399 | +5.42(+7.60%) |
Jun 21, 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 1,165,441 | -0.64(-0.89%) |
Jun 20, 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 2,435,326 | -1.02(-1.40%) |
Jun 18, 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 2,345,151 | -0.72(-0.98%) |
Jun 17, 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 1,102,252 | -1.46(-1.94%) |
Jun 14, 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 1,324,641 | -1.37(-1.79%) |
Jun 13, 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 1,078,036 | +0.07(+0.09%) |
Jun 12, 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 2,363,757 | +0.29(+0.38%) |
Jun 11, 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 1,529,208 | -2.31(-2.94%) |
Jun 10, 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 865,844 | +0.97(+1.25%) |
Jun 07, 2024 | 77.00 | 78.53 | 76.75 | 77.53 | 651,697 | -0.82(-1.05%) |
Jun 06, 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 1,381,536 | +1.72(+2.24%) |
Jun 05, 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 839,845 | -0.40(-0.52%) |
Jun 04, 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 1,155,489 | -2.40(-3.02%) |
Jun 03, 2024 | 80.28 | 81.40 | 78.83 | 79.43 | 785,685 | -0.50(-0.63%) |
May 31, 2024 | 81.98 | 82.21 | 78.74 | 79.93 | 1,579,910 | -3.85(-4.60%) |
May 30, 2024 | 83.80 | 84.59 | 83.36 | 83.78 | 2,078,006 | -0.66(-0.78%) |
May 29, 2024 | 81.44 | 85.37 | 80.90 | 84.44 | 1,365,783 | +3.06(+3.76%) |
May 28, 2024 | 78.30 | 82.48 | 78.19 | 81.38 | 1,487,247 | +3.26(+4.17%) |
May 24, 2024 | 78.48 | 79.15 | 77.80 | 78.12 | 941,260 | -1.09(-1.38%) |
May 23, 2024 | 79.46 | 79.80 | 78.53 | 79.21 | 920,410 | -0.77(-0.96%) |
May 22, 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 901,850 | +0.23(+0.29%) |
May 21, 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 1,601,322 | -1.62(-1.99%) |
May 20, 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 919,593 | -0.80(-0.97%) |
May 17, 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 1,471,580 | -1.57(-1.87%) |
May 16, 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 3,663,945 | -3.50(-4.01%) |
May 15, 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 1,347,641 | -1.38(-1.56%) |
May 14, 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 1,021,942 | +0.94(+1.07%) |
May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 1,762,330 | +3.51(+4.17%) |
May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 895,447 | +0.19(+0.23%) |
May 09, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 939,277 | +1.66(+2.02%) |
May 08, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 1,957,255 | +0.68(+0.83%) |
May 07, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 1,399,134 | -2.35(-2.80%) |
May 06, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 1,863,847 | -0.76(-0.90%) |
May 03, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 2,695,790 | +3.86(+4.77%) |
May 02, 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 2,532,056 | +2.50(+3.19%) |