Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 81.37 | 81.48 | 80.50 | 80.81 | 4,934 | -0.36(-0.44%) |
Jul 17, 2024 | 80.57 | 81.50 | 80.57 | 81.17 | 7,339 | +0.18(+0.22%) |
Jul 16, 2024 | 79.75 | 80.99 | 79.75 | 80.99 | 5,412 | +1.57(+1.98%) |
Jul 15, 2024 | 79.45 | 80.00 | 79.19 | 79.42 | 5,427 | -0.33(-0.41%) |
Jul 12, 2024 | 79.32 | 80.06 | 79.32 | 79.75 | 8,676 | +1.08(+1.37%) |
Jul 11, 2024 | 78.12 | 78.95 | 78.12 | 78.67 | 12,435 | +0.94(+1.21%) |
Jul 10, 2024 | 77.20 | 77.73 | 77.17 | 77.73 | 7,574 | +0.63(+0.82%) |
Jul 09, 2024 | 77.45 | 77.45 | 77.02 | 77.10 | 4,167 | -0.39(-0.50%) |
Jul 08, 2024 | 77.77 | 77.77 | 77.31 | 77.49 | 3,187 | -0.23(-0.29%) |
Jul 05, 2024 | 78.04 | 78.04 | 77.47 | 77.72 | 8,628 | -0.57(-0.73%) |
Jul 03, 2024 | 77.77 | 78.42 | 77.77 | 78.29 | 25,651 | +0.96(+1.24%) |
Jul 02, 2024 | 77.02 | 77.37 | 77.01 | 77.33 | 3,347 | -0.77(-0.98%) |
Jul 01, 2024 | 78.55 | 78.55 | 77.75 | 78.10 | 7,439 | -0.27(-0.34%) |
Jun 28, 2024 | 78.33 | 78.59 | 78.26 | 78.37 | 9,310 | -0.12(-0.15%) |
Jun 27, 2024 | 78.17 | 78.66 | 78.07 | 78.49 | 4,237 | +0.75(+0.96%) |
Jun 26, 2024 | 77.57 | 78.06 | 77.01 | 77.74 | 13,580 | -1.00(-1.27%) |
Jun 25, 2024 | 79.05 | 79.05 | 78.39 | 78.74 | 5,525 | -0.31(-0.39%) |
Jun 24, 2024 | 79.17 | 79.46 | 78.95 | 79.05 | 13,776 | +0.27(+0.34%) |
Jun 21, 2024 | 78.66 | 78.91 | 78.51 | 78.78 | 8,091 | -0.39(-0.49%) |
Jun 20, 2024 | 79.19 | 79.49 | 78.87 | 79.17 | 7,964 | +0.05(+0.06%) |
Jun 18, 2024 | 78.99 | 79.16 | 78.87 | 79.12 | 6,077 | +0.40(+0.51%) |
Jun 17, 2024 | 78.48 | 78.82 | 78.05 | 78.72 | 8,814 | -0.26(-0.33%) |
Jun 14, 2024 | 78.67 | 78.98 | 78.36 | 78.98 | 5,325 | -0.36(-0.45%) |
Jun 13, 2024 | 79.15 | 79.34 | 78.93 | 79.34 | 2,633 | +0.37(+0.47%) |
Jun 12, 2024 | 80.10 | 80.10 | 78.97 | 78.97 | 4,427 | -0.33(-0.42%) |
Jun 11, 2024 | 79.22 | 79.30 | 78.85 | 79.30 | 5,644 | -0.56(-0.70%) |
Jun 10, 2024 | 79.35 | 79.89 | 79.12 | 79.86 | 2,923 | +0.00(+0.00%) |
Jun 07, 2024 | 80.21 | 80.47 | 79.86 | 79.86 | 4,219 | -1.13(-1.40%) |
Jun 06, 2024 | 80.73 | 81.17 | 80.73 | 80.99 | 4,030 | +0.26(+0.32%) |
Jun 05, 2024 | 80.47 | 81.04 | 80.28 | 80.74 | 4,318 | -0.29(-0.35%) |
Jun 04, 2024 | 81.52 | 81.52 | 80.96 | 81.02 | 8,698 | -0.86(-1.05%) |
Jun 03, 2024 | 81.77 | 82.31 | 81.54 | 81.88 | 5,318 | +0.11(+0.13%) |
May 31, 2024 | 82.00 | 82.00 | 81.22 | 81.77 | 15,543 | +0.25(+0.30%) |
May 30, 2024 | 81.22 | 81.71 | 81.18 | 81.53 | 1,890 | +0.57(+0.70%) |
May 29, 2024 | 81.32 | 81.32 | 80.83 | 80.96 | 12,987 | -1.47(-1.79%) |
May 28, 2024 | 82.99 | 83.08 | 82.40 | 82.43 | 4,274 | -0.48(-0.58%) |
May 24, 2024 | 82.44 | 82.99 | 82.44 | 82.91 | 16,437 | +0.90(+1.09%) |
May 23, 2024 | 82.01 | 82.39 | 81.78 | 82.02 | 8,210 | -0.62(-0.75%) |
May 22, 2024 | 83.21 | 83.21 | 82.43 | 82.64 | 9,253 | -0.97(-1.17%) |
May 21, 2024 | 83.35 | 83.97 | 83.26 | 83.61 | 3,554 | +0.03(+0.04%) |
May 20, 2024 | 83.62 | 83.94 | 83.23 | 83.58 | 10,482 | +0.46(+0.56%) |
May 17, 2024 | 82.94 | 83.44 | 82.72 | 83.12 | 3,013 | -0.02(-0.02%) |
May 16, 2024 | 83.10 | 83.26 | 82.84 | 83.14 | 6,760 | +0.14(+0.17%) |
May 15, 2024 | 82.86 | 83.47 | 82.49 | 83.00 | 7,340 | +0.55(+0.67%) |
May 14, 2024 | 82.35 | 82.52 | 81.97 | 82.45 | 7,358 | +0.82(+1.00%) |
May 13, 2024 | 81.65 | 81.80 | 81.30 | 81.63 | 5,889 | +0.23(+0.28%) |
May 10, 2024 | 81.49 | 81.73 | 81.14 | 81.41 | 2,108 | -0.14(-0.17%) |
May 09, 2024 | 81.48 | 81.63 | 81.14 | 81.55 | 5,005 | +0.45(+0.56%) |
May 08, 2024 | 80.53 | 81.18 | 80.53 | 81.09 | 36,556 | +0.36(+0.45%) |
May 07, 2024 | 81.52 | 81.52 | 80.56 | 80.73 | 3,728 | -0.40(-0.50%) |
May 06, 2024 | 81.06 | 81.20 | 80.88 | 81.13 | 5,669 | +0.50(+0.62%) |
May 03, 2024 | 81.18 | 81.18 | 80.51 | 80.63 | 8,712 | +0.17(+0.21%) |
May 02, 2024 | 79.79 | 80.48 | 79.59 | 80.46 | 17,150 | +2.37(+3.04%) |