Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 79.81 | 81.87 | 79.72 | 81.66 | 3,341,221 | +1.92(+2.41%) |
Jul 09, 2024 | 79.22 | 80.10 | 78.86 | 79.74 | 3,505,096 | +0.37(+0.47%) |
Jul 08, 2024 | 77.55 | 79.45 | 77.39 | 79.37 | 1,686,745 | +1.45(+1.86%) |
Jul 05, 2024 | 77.98 | 78.28 | 77.11 | 77.92 | 1,488,083 | -0.06(-0.08%) |
Jul 04, 2024 | 77.62 | 78.10 | 77.52 | 77.98 | 1,243,372 | +0.22(+0.28%) |
Jul 03, 2024 | 77.56 | 78.67 | 77.48 | 77.76 | 590,377 | +0.15(+0.19%) |
Jul 02, 2024 | 76.14 | 77.80 | 76.08 | 77.61 | 3,197,880 | +0.84(+1.09%) |
Jun 28, 2024 | 76.77 | 0 | -0.73(-0.94%) | |||
Jun 27, 2024 | 77.00 | 77.67 | 76.07 | 77.50 | 1,550,727 | +0.38(+0.49%) |
Jun 26, 2024 | 75.00 | 78.32 | 74.95 | 77.12 | 2,939,153 | -2.38(-2.99%) |
Jun 25, 2024 | 78.35 | 79.75 | 77.80 | 79.50 | 1,456,319 | +1.08(+1.38%) |
Jun 24, 2024 | 78.21 | 79.30 | 77.35 | 78.42 | 1,254,926 | +0.37(+0.47%) |
Jun 21, 2024 | 77.84 | 79.12 | 77.32 | 78.05 | 7,460,495 | +1.03(+1.34%) |
Jun 20, 2024 | 76.50 | 77.80 | 76.00 | 77.02 | 2,463,392 | +0.57(+0.75%) |
Jun 19, 2024 | 76.20 | 77.10 | 75.90 | 76.45 | 684,537 | +0.15(+0.20%) |
Jun 18, 2024 | 76.51 | 77.24 | 76.08 | 76.30 | 1,223,416 | -0.44(-0.57%) |
Jun 17, 2024 | 75.74 | 76.79 | 75.24 | 76.74 | 2,591,299 | +0.84(+1.11%) |
Jun 14, 2024 | 78.83 | 78.83 | 75.62 | 75.90 | 1,832,538 | -2.98(-3.78%) |
Jun 13, 2024 | 79.80 | 79.80 | 78.41 | 78.88 | 925,006 | -1.20(-1.50%) |
Jun 12, 2024 | 77.25 | 80.18 | 77.25 | 80.08 | 1,930,797 | +2.98(+3.87%) |
Jun 11, 2024 | 77.76 | 77.78 | 76.83 | 77.10 | 1,552,537 | -0.84(-1.08%) |
Jun 10, 2024 | 79.95 | 80.03 | 77.28 | 77.94 | 2,075,984 | -2.20(-2.75%) |
Jun 07, 2024 | 80.00 | 80.35 | 79.71 | 80.14 | 686,756 | +0.13(+0.16%) |
Jun 06, 2024 | 79.41 | 80.69 | 79.41 | 80.01 | 1,018,769 | +0.44(+0.55%) |
Jun 05, 2024 | 79.83 | 79.93 | 79.22 | 79.57 | 871,975 | -0.09(-0.11%) |
Jun 04, 2024 | 79.57 | 79.88 | 78.78 | 79.66 | 1,272,117 | +0.08(+0.10%) |
Jun 03, 2024 | 79.17 | 79.92 | 78.72 | 79.58 | 1,196,995 | +0.03(+0.04%) |
May 31, 2024 | 78.19 | 79.73 | 77.54 | 79.55 | 2,821,833 | +1.38(+1.77%) |
May 30, 2024 | 77.99 | 78.76 | 77.00 | 78.17 | 1,637,300 | +0.08(+0.10%) |
May 29, 2024 | 80.17 | 80.20 | 78.05 | 78.09 | 2,564,079 | -2.26(-2.81%) |
May 28, 2024 | 80.19 | 80.70 | 79.62 | 80.35 | 975,004 | -0.20(-0.25%) |
May 27, 2024 | 80.14 | 80.80 | 79.86 | 80.55 | 346,518 | +0.34(+0.42%) |
May 24, 2024 | 79.41 | 80.23 | 78.76 | 80.21 | 800,104 | +0.84(+1.06%) |
May 23, 2024 | 77.74 | 79.99 | 77.56 | 79.37 | 1,703,964 | +1.76(+2.27%) |
May 22, 2024 | 75.92 | 77.69 | 75.47 | 77.61 | 1,258,053 | +1.70(+2.24%) |
May 21, 2024 | 75.22 | 76.30 | 74.67 | 75.91 | 1,238,969 | +0.50(+0.66%) |
May 17, 2024 | 75.41 | 0 | -0.08(-0.11%) | |||
May 16, 2024 | 76.91 | 77.10 | 75.45 | 75.49 | 1,535,541 | -1.22(-1.59%) |
May 15, 2024 | 76.17 | 77.04 | 76.10 | 76.71 | 1,076,656 | +0.48(+0.63%) |
May 14, 2024 | 75.42 | 76.25 | 75.36 | 76.23 | 935,107 | +0.86(+1.14%) |
May 13, 2024 | 75.77 | 76.91 | 74.70 | 75.37 | 1,126,541 | -0.32(-0.42%) |
May 10, 2024 | 74.70 | 75.87 | 74.70 | 75.69 | 970,503 | +0.93(+1.24%) |
May 09, 2024 | 75.24 | 75.55 | 74.61 | 74.76 | 1,485,620 | -0.26(-0.35%) |
May 08, 2024 | 74.49 | 75.23 | 74.26 | 75.02 | 1,968,090 | +0.30(+0.40%) |
May 07, 2024 | 75.42 | 75.88 | 74.38 | 74.72 | 1,018,037 | -0.53(-0.70%) |
May 06, 2024 | 75.13 | 75.62 | 74.82 | 75.25 | 1,190,697 | +0.26(+0.35%) |
May 03, 2024 | 75.39 | 75.66 | 74.20 | 74.99 | 796,254 | -0.01(-0.01%) |
May 02, 2024 | 75.82 | 76.11 | 74.81 | 75.00 | 1,641,048 | -0.76(-1.00%) |