Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.15 | 79.84 | 78.42 | 79.19 | 135,816 | +0.34(+0.43%) |
Jul 18, 2024 | 80.32 | 81.14 | 78.56 | 78.85 | 277,826 | -2.23(-2.75%) |
Jul 17, 2024 | 78.09 | 81.14 | 78.06 | 81.08 | 242,200 | +2.84(+3.63%) |
Jul 16, 2024 | 76.14 | 78.24 | 75.73 | 78.24 | 275,055 | +2.20(+2.89%) |
Jul 15, 2024 | 77.17 | 78.03 | 76.03 | 76.04 | 192,768 | -1.13(-1.46%) |
Jul 12, 2024 | 77.79 | 78.00 | 76.89 | 77.17 | 172,485 | -0.54(-0.69%) |
Jul 11, 2024 | 75.35 | 77.93 | 75.35 | 77.71 | 171,763 | +2.81(+3.75%) |
Jul 10, 2024 | 74.89 | 75.20 | 74.18 | 74.90 | 157,133 | +0.11(+0.15%) |
Jul 09, 2024 | 74.70 | 75.39 | 73.91 | 74.79 | 141,709 | +0.11(+0.15%) |
Jul 08, 2024 | 74.63 | 75.17 | 74.00 | 74.68 | 138,398 | -0.09(-0.12%) |
Jul 05, 2024 | 75.72 | 75.88 | 74.63 | 74.77 | 233,579 | -1.36(-1.79%) |
Jul 03, 2024 | 75.59 | 77.13 | 75.32 | 76.13 | 127,559 | +0.70(+0.93%) |
Jul 02, 2024 | 77.06 | 77.06 | 75.06 | 75.43 | 240,626 | -1.35(-1.76%) |
Jul 01, 2024 | 77.00 | 77.84 | 76.56 | 76.78 | 166,676 | -0.09(-0.12%) |
Jun 28, 2024 | 77.56 | 77.77 | 76.61 | 76.87 | 223,746 | -0.36(-0.47%) |
Jun 27, 2024 | 77.32 | 77.58 | 76.53 | 77.23 | 169,235 | +0.23(+0.30%) |
Jun 26, 2024 | 76.77 | 77.48 | 76.60 | 77.00 | 335,684 | -0.19(-0.25%) |
Jun 25, 2024 | 77.37 | 77.72 | 76.65 | 77.19 | 2,133,445 | +0.11(+0.14%) |
Jun 24, 2024 | 77.41 | 78.30 | 76.40 | 77.08 | 175,803 | -0.58(-0.74%) |
Jun 21, 2024 | 77.86 | 77.98 | 77.02 | 77.66 | 221,322 | -0.33(-0.42%) |
Jun 20, 2024 | 77.46 | 78.08 | 76.89 | 77.99 | 332,041 | +0.33(+0.42%) |
Jun 18, 2024 | 78.29 | 78.46 | 77.18 | 77.66 | 277,011 | -0.93(-1.18%) |
Jun 17, 2024 | 78.97 | 79.16 | 77.44 | 78.58 | 144,524 | -1.00(-1.25%) |
Jun 14, 2024 | 79.57 | 80.27 | 78.18 | 79.58 | 218,112 | +0.01(+0.01%) |
Jun 13, 2024 | 79.21 | 79.76 | 78.37 | 79.57 | 138,769 | +0.84(+1.06%) |
Jun 12, 2024 | 79.18 | 80.17 | 78.31 | 78.73 | 97,478 | +1.00(+1.28%) |
Jun 11, 2024 | 78.10 | 78.10 | 77.31 | 77.74 | 106,548 | -0.87(-1.10%) |
Jun 10, 2024 | 77.53 | 78.93 | 77.53 | 78.60 | 110,634 | +0.91(+1.17%) |
Jun 07, 2024 | 78.56 | 78.84 | 77.62 | 77.70 | 100,933 | -1.53(-1.94%) |
Jun 06, 2024 | 77.64 | 80.06 | 77.64 | 79.23 | 112,324 | +1.62(+2.09%) |
Jun 05, 2024 | 76.88 | 77.69 | 76.66 | 77.61 | 102,616 | +0.98(+1.27%) |
Jun 04, 2024 | 78.11 | 78.18 | 76.23 | 76.63 | 151,703 | -2.04(-2.60%) |
Jun 03, 2024 | 79.89 | 80.08 | 78.47 | 78.67 | 82,502 | -1.01(-1.26%) |
May 31, 2024 | 78.39 | 79.72 | 78.25 | 79.68 | 193,154 | +1.59(+2.04%) |
May 30, 2024 | 78.41 | 79.17 | 77.90 | 78.09 | 157,080 | -0.12(-0.15%) |
May 29, 2024 | 79.66 | 79.66 | 77.67 | 78.21 | 177,546 | -1.75(-2.19%) |
May 28, 2024 | 81.47 | 82.41 | 79.95 | 79.96 | 107,914 | -1.50(-1.85%) |
May 24, 2024 | 81.23 | 81.81 | 81.10 | 81.46 | 70,037 | +0.58(+0.71%) |
May 23, 2024 | 81.62 | 81.73 | 80.12 | 80.88 | 86,640 | -0.67(-0.82%) |
May 22, 2024 | 81.95 | 82.77 | 81.47 | 81.55 | 102,792 | -0.91(-1.10%) |
May 21, 2024 | 80.45 | 82.54 | 80.05 | 82.46 | 76,263 | +1.95(+2.42%) |
May 20, 2024 | 81.01 | 81.22 | 80.41 | 80.51 | 54,354 | -0.39(-0.48%) |
May 17, 2024 | 81.40 | 81.42 | 80.22 | 80.89 | 146,379 | -0.21(-0.26%) |
May 16, 2024 | 81.26 | 82.15 | 80.56 | 81.10 | 185,814 | -0.35(-0.43%) |
May 15, 2024 | 79.09 | 82.26 | 78.78 | 81.45 | 152,651 | +2.66(+3.37%) |
May 14, 2024 | 78.62 | 79.30 | 78.41 | 78.79 | 89,411 | +0.67(+0.85%) |
May 13, 2024 | 78.20 | 78.57 | 77.96 | 78.13 | 91,323 | +0.22(+0.28%) |
May 10, 2024 | 79.75 | 79.77 | 77.76 | 77.91 | 120,634 | -1.40(-1.77%) |
May 09, 2024 | 79.36 | 79.74 | 78.11 | 79.31 | 127,927 | -0.15(-0.19%) |
May 08, 2024 | 76.87 | 79.47 | 76.87 | 79.46 | 188,804 | +2.38(+3.09%) |
May 07, 2024 | 77.74 | 78.28 | 76.81 | 77.08 | 138,026 | -0.83(-1.06%) |
May 06, 2024 | 78.85 | 78.85 | 76.98 | 77.91 | 156,320 | -0.11(-0.14%) |
May 03, 2024 | 78.86 | 79.13 | 77.97 | 78.02 | 188,231 | -0.02(-0.03%) |
May 02, 2024 | 77.66 | 78.24 | 77.13 | 78.04 | 110,233 | +1.33(+1.74%) |