Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 80.44 | 80.64 | 80.39 | 80.39 | 3,338 | +0.10(+0.12%) |
Jul 12, 2024 | 80.28 | 80.74 | 80.26 | 80.29 | 3,258 | +0.44(+0.55%) |
Jul 11, 2024 | 80.45 | 80.46 | 79.75 | 79.85 | 2,843 | -0.45(-0.56%) |
Jul 10, 2024 | 79.79 | 80.30 | 79.74 | 80.30 | 4,901 | +0.76(+0.96%) |
Jul 09, 2024 | 79.59 | 79.71 | 79.53 | 79.54 | 5,779 | +0.03(+0.04%) |
Jul 08, 2024 | 79.47 | 79.57 | 79.37 | 79.50 | 1,641 | +0.08(+0.11%) |
Jul 05, 2024 | 79.04 | 79.42 | 79.04 | 79.42 | 5,415 | +0.36(+0.46%) |
Jul 03, 2024 | 78.87 | 79.14 | 78.87 | 79.06 | 2,456 | +0.39(+0.49%) |
Jul 02, 2024 | 78.13 | 78.67 | 78.13 | 78.67 | 4,604 | +0.43(+0.55%) |
Jul 01, 2024 | 78.32 | 78.32 | 77.90 | 78.24 | 3,720 | +0.11(+0.14%) |
Jun 28, 2024 | 78.58 | 78.85 | 78.13 | 78.13 | 11,526 | -0.20(-0.25%) |
Jun 27, 2024 | 78.38 | 78.46 | 78.21 | 78.33 | 2,681 | -0.03(-0.03%) |
Jun 26, 2024 | 77.94 | 78.35 | 77.94 | 78.35 | 2,339 | +0.21(+0.27%) |
Jun 25, 2024 | 78.03 | 78.15 | 78.03 | 78.15 | 862 | +0.25(+0.32%) |
Jun 24, 2024 | 78.51 | 78.51 | 77.87 | 77.89 | 3,390 | -0.14(-0.18%) |
Jun 21, 2024 | 78.42 | 78.42 | 77.95 | 78.03 | 11,931 | -0.35(-0.44%) |
Jun 20, 2024 | 78.62 | 78.63 | 78.16 | 78.38 | 4,234 | -0.04(-0.05%) |
Jun 18, 2024 | 78.26 | 78.50 | 78.26 | 78.41 | 4,112 | +0.22(+0.28%) |
Jun 17, 2024 | 77.66 | 78.39 | 77.66 | 78.20 | 5,826 | +0.71(+0.91%) |
Jun 14, 2024 | 77.26 | 77.57 | 77.26 | 77.49 | 4,673 | -0.18(-0.23%) |
Jun 13, 2024 | 77.57 | 77.67 | 77.22 | 77.67 | 8,433 | +0.12(+0.15%) |
Jun 12, 2024 | 77.50 | 77.72 | 77.50 | 77.55 | 1,986 | +0.71(+0.92%) |
Jun 11, 2024 | 76.29 | 76.85 | 76.29 | 76.85 | 2,022 | +0.28(+0.37%) |
Jun 10, 2024 | 76.22 | 76.62 | 76.14 | 76.56 | 4,577 | +0.11(+0.15%) |
Jun 07, 2024 | 76.32 | 76.69 | 76.32 | 76.45 | 11,729 | -0.03(-0.04%) |
Jun 06, 2024 | 76.48 | 76.54 | 76.36 | 76.48 | 3,124 | -0.03(-0.03%) |
Jun 05, 2024 | 76.07 | 76.51 | 76.07 | 76.51 | 2,015 | +0.85(+1.12%) |
Jun 04, 2024 | 75.49 | 75.78 | 75.12 | 75.66 | 10,257 | +0.20(+0.26%) |
Jun 03, 2024 | 75.72 | 75.72 | 75.09 | 75.46 | 4,347 | +0.06(+0.07%) |
May 31, 2024 | 75.05 | 75.41 | 74.36 | 75.41 | 5,188 | +0.62(+0.83%) |
May 30, 2024 | 75.10 | 75.27 | 74.79 | 74.79 | 2,727 | -0.45(-0.60%) |
May 29, 2024 | 75.26 | 75.50 | 75.22 | 75.24 | 6,648 | -0.48(-0.63%) |
May 28, 2024 | 75.92 | 75.92 | 75.46 | 75.72 | 4,182 | -0.06(-0.08%) |
May 24, 2024 | 75.54 | 75.78 | 75.54 | 75.78 | 2,791 | +0.44(+0.59%) |
May 23, 2024 | 76.35 | 76.35 | 75.33 | 75.33 | 4,578 | -0.39(-0.51%) |
May 22, 2024 | 75.94 | 76.03 | 75.52 | 75.72 | 2,814 | -0.39(-0.51%) |
May 21, 2024 | 75.83 | 76.11 | 75.81 | 76.11 | 3,021 | +0.24(+0.32%) |
May 20, 2024 | 75.85 | 76.22 | 75.85 | 75.86 | 3,556 | +0.09(+0.11%) |
May 17, 2024 | 75.49 | 75.86 | 75.49 | 75.78 | 2,433 | -0.07(-0.09%) |
May 16, 2024 | 75.81 | 76.13 | 75.81 | 75.85 | 33,499 | -0.01(-0.02%) |
May 15, 2024 | 75.15 | 75.86 | 75.15 | 75.86 | 17,743 | +0.87(+1.16%) |
May 14, 2024 | 74.50 | 74.99 | 74.50 | 74.99 | 919 | +0.35(+0.46%) |
May 13, 2024 | 74.72 | 74.77 | 74.59 | 74.64 | 4,686 | +0.01(+0.01%) |
May 10, 2024 | 74.78 | 74.78 | 74.51 | 74.63 | 1,400 | +0.15(+0.20%) |
May 09, 2024 | 74.00 | 74.48 | 74.00 | 74.48 | 3,736 | +0.39(+0.53%) |
May 08, 2024 | 73.67 | 74.09 | 73.67 | 74.09 | 3,394 | -0.03(-0.03%) |
May 07, 2024 | 74.05 | 74.29 | 74.05 | 74.11 | 985 | +0.12(+0.16%) |
May 06, 2024 | 73.51 | 74.00 | 73.51 | 73.99 | 4,373 | +0.76(+1.04%) |
May 03, 2024 | 72.87 | 73.29 | 72.87 | 73.23 | 1,095 | +0.97(+1.34%) |
May 02, 2024 | 71.90 | 72.45 | 71.68 | 72.26 | 5,059 | +0.56(+0.77%) |