Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 77.70 | 78.03 | 76.42 | 77.58 | 1,010,706 | -0.26(-0.33%) |
Jul 18, 2024 | 77.44 | 79.28 | 77.22 | 77.84 | 1,093,898 | -0.20(-0.26%) |
Jul 17, 2024 | 76.98 | 78.68 | 76.95 | 78.04 | 1,269,703 | +0.69(+0.89%) |
Jul 16, 2024 | 75.94 | 77.61 | 75.78 | 77.35 | 793,612 | +1.28(+1.68%) |
Jul 15, 2024 | 75.98 | 77.25 | 75.93 | 76.07 | 900,757 | +0.08(+0.11%) |
Jul 12, 2024 | 75.54 | 76.51 | 75.33 | 75.99 | 956,022 | +1.39(+1.86%) |
Jul 11, 2024 | 73.49 | 75.45 | 73.22 | 74.60 | 1,274,637 | +2.12(+2.92%) |
Jul 10, 2024 | 72.41 | 73.25 | 71.62 | 72.48 | 795,896 | +0.58(+0.81%) |
Jul 09, 2024 | 72.36 | 72.73 | 71.61 | 71.90 | 883,736 | -1.05(-1.44%) |
Jul 08, 2024 | 71.97 | 73.40 | 71.77 | 72.95 | 1,096,390 | +1.43(+2.00%) |
Jul 05, 2024 | 72.42 | 72.42 | 70.84 | 71.52 | 1,914,723 | -1.08(-1.49%) |
Jul 03, 2024 | 73.42 | 73.98 | 72.53 | 72.60 | 414,700 | -0.62(-0.85%) |
Jul 02, 2024 | 73.02 | 73.34 | 72.20 | 73.22 | 811,467 | -0.02(-0.03%) |
Jul 01, 2024 | 74.83 | 74.83 | 72.72 | 73.24 | 938,156 | -1.15(-1.55%) |
Jun 28, 2024 | 76.52 | 76.70 | 73.99 | 74.39 | 1,955,508 | -2.09(-2.73%) |
Jun 27, 2024 | 77.20 | 77.20 | 75.80 | 76.48 | 719,051 | -0.95(-1.23%) |
Jun 26, 2024 | 78.11 | 78.11 | 77.06 | 77.43 | 636,257 | -1.20(-1.53%) |
Jun 25, 2024 | 79.18 | 79.55 | 77.67 | 78.63 | 701,034 | -0.57(-0.72%) |
Jun 24, 2024 | 77.88 | 79.78 | 77.59 | 79.20 | 1,014,784 | +1.66(+2.14%) |
Jun 21, 2024 | 77.07 | 78.51 | 77.07 | 77.54 | 1,702,378 | +0.29(+0.38%) |
Jun 20, 2024 | 76.40 | 78.14 | 76.30 | 77.25 | 1,207,097 | +0.81(+1.06%) |
Jun 18, 2024 | 77.90 | 78.62 | 76.27 | 76.44 | 1,318,728 | -1.55(-1.99%) |
Jun 17, 2024 | 77.87 | 78.49 | 77.76 | 77.99 | 923,498 | -0.19(-0.24%) |
Jun 14, 2024 | 78.51 | 78.96 | 77.57 | 78.18 | 1,066,898 | -0.97(-1.23%) |
Jun 13, 2024 | 79.83 | 80.56 | 78.84 | 79.15 | 1,176,228 | -0.59(-0.74%) |
Jun 12, 2024 | 80.92 | 81.39 | 79.23 | 79.74 | 1,321,761 | -0.36(-0.45%) |
Jun 11, 2024 | 82.11 | 82.11 | 79.93 | 80.10 | 853,050 | -2.31(-2.81%) |
Jun 10, 2024 | 81.27 | 82.48 | 80.76 | 82.41 | 947,324 | +0.46(+0.56%) |
Jun 07, 2024 | 81.72 | 82.16 | 81.34 | 81.95 | 429,086 | -0.08(-0.10%) |
Jun 06, 2024 | 82.15 | 82.56 | 81.88 | 82.03 | 482,125 | -0.04(-0.05%) |
Jun 05, 2024 | 81.97 | 82.32 | 81.17 | 82.07 | 632,550 | -0.04(-0.05%) |
Jun 04, 2024 | 82.80 | 83.12 | 81.99 | 82.11 | 730,930 | -1.12(-1.34%) |
Jun 03, 2024 | 84.12 | 84.12 | 82.74 | 83.23 | 643,076 | -0.70(-0.83%) |
May 31, 2024 | 83.20 | 83.99 | 82.69 | 83.93 | 812,795 | +0.75(+0.90%) |
May 30, 2024 | 82.23 | 83.20 | 81.48 | 83.18 | 554,227 | +1.16(+1.41%) |
May 29, 2024 | 81.57 | 82.22 | 81.33 | 82.02 | 683,709 | -0.27(-0.33%) |
May 28, 2024 | 83.49 | 83.49 | 81.80 | 82.29 | 837,414 | -1.12(-1.34%) |
May 24, 2024 | 83.61 | 83.86 | 83.09 | 83.41 | 632,164 | +0.30(+0.36%) |
May 23, 2024 | 84.47 | 84.55 | 82.56 | 83.11 | 472,942 | -1.41(-1.66%) |
May 22, 2024 | 85.12 | 85.18 | 84.16 | 84.52 | 482,262 | -0.95(-1.11%) |
May 21, 2024 | 84.87 | 85.58 | 84.65 | 85.46 | 797,777 | +0.56(+0.66%) |
May 20, 2024 | 84.40 | 85.25 | 84.27 | 84.90 | 514,249 | +0.27(+0.32%) |
May 17, 2024 | 85.11 | 85.13 | 84.36 | 84.63 | 533,787 | -0.35(-0.41%) |
May 16, 2024 | 84.07 | 85.22 | 83.81 | 84.98 | 917,598 | +1.03(+1.22%) |
May 15, 2024 | 84.73 | 84.84 | 83.91 | 83.96 | 623,414 | -0.47(-0.55%) |
May 14, 2024 | 84.24 | 84.60 | 83.84 | 84.43 | 774,711 | +0.58(+0.69%) |
May 13, 2024 | 84.30 | 84.37 | 83.22 | 83.85 | 925,548 | +0.08(+0.10%) |
May 10, 2024 | 83.89 | 84.05 | 83.20 | 83.77 | 490,744 | +0.25(+0.30%) |
May 09, 2024 | 83.97 | 84.35 | 83.45 | 83.52 | 646,126 | -0.25(-0.30%) |
May 08, 2024 | 83.24 | 83.88 | 82.80 | 83.77 | 1,342,159 | +0.19(+0.23%) |
May 07, 2024 | 83.26 | 83.93 | 82.98 | 83.58 | 1,145,064 | +0.57(+0.68%) |
May 06, 2024 | 82.75 | 83.54 | 82.56 | 83.01 | 673,273 | +0.82(+0.99%) |
May 03, 2024 | 82.89 | 83.13 | 81.83 | 82.19 | 844,332 | +0.08(+0.10%) |
May 02, 2024 | 83.39 | 83.56 | 82.05 | 82.11 | 1,010,354 | -0.69(-0.83%) |