Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +0.25(+0.32%) |
Jun 25, 2024 | 76.93 | 77.28 | 76.22 | 76.75 | 2,145,627 | +0.11(+0.14%) |
Jun 24, 2024 | 76.97 | 77.85 | 75.97 | 76.64 | 176,807 | -0.57(-0.74%) |
Jun 21, 2024 | 77.42 | 77.53 | 76.58 | 77.22 | 222,586 | -0.33(-0.42%) |
Jun 20, 2024 | 77.02 | 77.63 | 76.45 | 77.54 | 333,937 | +0.33(+0.42%) |
Jun 18, 2024 | 77.84 | 78.02 | 76.74 | 77.22 | 278,593 | -0.92(-1.18%) |
Jun 17, 2024 | 78.52 | 78.71 | 77.00 | 78.14 | 145,349 | -0.99(-1.25%) |
Jun 14, 2024 | 79.12 | 79.81 | 77.73 | 79.13 | 219,357 | +0.01(+0.01%) |
Jun 13, 2024 | 78.76 | 79.30 | 77.93 | 79.12 | 139,562 | +0.83(+1.06%) |
Jun 12, 2024 | 78.73 | 79.71 | 77.86 | 78.29 | 98,035 | +0.99(+1.28%) |
Jun 11, 2024 | 77.65 | 77.65 | 76.88 | 77.30 | 107,157 | -0.86(-1.10%) |
Jun 10, 2024 | 77.09 | 78.48 | 77.09 | 78.16 | 111,266 | +0.90(+1.17%) |
Jun 07, 2024 | 78.12 | 78.40 | 77.18 | 77.26 | 101,510 | -1.53(-1.94%) |
Jun 06, 2024 | 77.20 | 79.60 | 77.20 | 78.78 | 112,966 | +1.61(+2.09%) |
Jun 05, 2024 | 76.44 | 77.25 | 76.23 | 77.17 | 103,202 | +0.97(+1.27%) |
Jun 04, 2024 | 77.66 | 77.73 | 75.80 | 76.20 | 152,569 | -2.03(-2.59%) |
Jun 03, 2024 | 79.44 | 79.62 | 78.02 | 78.23 | 82,973 | -1.00(-1.26%) |
May 31, 2024 | 77.94 | 79.27 | 77.80 | 79.23 | 194,257 | +1.58(+2.04%) |
May 30, 2024 | 77.96 | 78.72 | 77.46 | 77.64 | 157,977 | -0.12(-0.15%) |
May 29, 2024 | 79.21 | 79.21 | 77.23 | 77.76 | 178,559 | -1.74(-2.19%) |
May 28, 2024 | 81.01 | 81.94 | 79.49 | 79.50 | 108,530 | -1.50(-1.85%) |
May 24, 2024 | 80.77 | 81.35 | 80.64 | 81.00 | 70,437 | +0.57(+0.71%) |
May 23, 2024 | 81.16 | 81.27 | 79.66 | 80.43 | 87,135 | -0.66(-0.82%) |
May 22, 2024 | 81.48 | 82.30 | 81.01 | 81.09 | 103,379 | -0.90(-1.10%) |
May 21, 2024 | 79.99 | 82.07 | 79.59 | 81.99 | 76,699 | +1.94(+2.42%) |
May 20, 2024 | 80.55 | 80.76 | 79.95 | 80.05 | 54,664 | -0.39(-0.48%) |
May 17, 2024 | 80.94 | 80.96 | 79.76 | 80.44 | 147,215 | -0.21(-0.26%) |
May 16, 2024 | 80.80 | 81.68 | 80.10 | 80.64 | 186,875 | -0.35(-0.43%) |
May 15, 2024 | 78.64 | 81.79 | 78.34 | 80.99 | 153,522 | +2.64(+3.37%) |
May 14, 2024 | 78.18 | 78.85 | 77.96 | 78.35 | 89,921 | +0.66(+0.85%) |
May 13, 2024 | 77.75 | 78.13 | 77.51 | 77.68 | 91,844 | +0.22(+0.28%) |
May 10, 2024 | 79.30 | 79.32 | 77.32 | 77.46 | 121,322 | -1.40(-1.77%) |
May 09, 2024 | 78.91 | 79.29 | 77.66 | 78.86 | 128,657 | -0.15(-0.19%) |
May 08, 2024 | 76.43 | 79.02 | 76.43 | 79.01 | 189,882 | +2.37(+3.09%) |
May 07, 2024 | 77.30 | 77.83 | 76.38 | 76.64 | 138,815 | -0.82(-1.06%) |
May 06, 2024 | 78.41 | 78.41 | 76.54 | 77.46 | 157,213 | -0.11(-0.14%) |
May 03, 2024 | 78.42 | 78.68 | 77.52 | 77.57 | 189,305 | -0.02(-0.03%) |
May 02, 2024 | 77.22 | 77.79 | 76.69 | 77.59 | 110,862 | +1.33(+1.74%) |