Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 79.33 | 79.58 | 78.92 | 78.92 | 8,114 | -1.19(-1.49%) |
Jul 23, 2024 | 80.59 | 80.59 | 80.11 | 80.11 | 5,314 | -0.25(-0.31%) |
Jul 22, 2024 | 80.08 | 80.36 | 79.87 | 80.36 | 3,712 | +1.04(+1.31%) |
Jul 19, 2024 | 79.78 | 79.89 | 79.32 | 79.32 | 1,127 | -0.51(-0.64%) |
Jul 18, 2024 | 80.36 | 80.36 | 79.69 | 79.83 | 2,506 | -0.60(-0.75%) |
Jul 17, 2024 | 80.69 | 80.71 | 80.43 | 80.43 | 715 | -0.72(-0.88%) |
Jul 16, 2024 | 80.42 | 81.15 | 80.42 | 81.15 | 3,325 | +1.46(+1.83%) |
Jul 15, 2024 | 80.10 | 80.10 | 79.69 | 79.69 | 2,740 | +0.02(+0.02%) |
Jul 12, 2024 | 79.84 | 80.11 | 79.67 | 79.67 | 1,684 | +0.71(+0.90%) |
Jul 11, 2024 | 79.00 | 79.08 | 78.91 | 78.96 | 2,495 | +0.62(+0.79%) |
Jul 10, 2024 | 77.70 | 78.34 | 77.65 | 78.34 | 11,567 | +0.76(+0.98%) |
Jul 09, 2024 | 77.77 | 77.79 | 77.58 | 77.58 | 1,688 | -0.24(-0.30%) |
Jul 08, 2024 | 77.86 | 77.86 | 77.64 | 77.82 | 5,645 | +0.18(+0.23%) |
Jul 05, 2024 | 77.41 | 77.65 | 77.41 | 77.64 | 3,137 | +0.14(+0.18%) |
Jul 03, 2024 | 77.43 | 77.51 | 77.43 | 77.51 | 389 | +0.19(+0.24%) |
Jul 02, 2024 | 76.79 | 77.34 | 76.79 | 77.32 | 4,347 | +0.33(+0.43%) |
Jul 01, 2024 | 77.73 | 77.73 | 76.89 | 76.99 | 7,573 | -0.69(-0.89%) |
Jun 28, 2024 | 78.28 | 78.28 | 77.47 | 77.68 | 8,876 | -0.15(-0.19%) |
Jun 27, 2024 | 77.70 | 77.83 | 77.59 | 77.83 | 9,915 | -0.01(-0.01%) |
Jun 26, 2024 | 77.85 | 77.88 | 77.70 | 77.84 | 3,034 | -0.30(-0.38%) |
Jun 25, 2024 | 78.48 | 78.48 | 78.03 | 78.14 | 3,409 | -0.73(-0.92%) |
Jun 24, 2024 | 78.57 | 79.33 | 78.57 | 78.87 | 5,131 | +0.13(+0.17%) |
Jun 21, 2024 | 78.45 | 78.74 | 78.45 | 78.74 | 2,808 | +0.12(+0.15%) |
Jun 20, 2024 | 78.60 | 78.83 | 78.60 | 78.62 | 3,971 | -0.10(-0.13%) |
Jun 18, 2024 | 78.52 | 78.72 | 78.38 | 78.72 | 10,218 | +0.37(+0.47%) |
Jun 17, 2024 | 77.56 | 78.43 | 77.44 | 78.35 | 7,265 | +0.85(+1.10%) |
Jun 14, 2024 | 77.49 | 77.50 | 76.92 | 77.50 | 15,821 | -0.43(-0.56%) |
Jun 13, 2024 | 78.00 | 78.00 | 77.45 | 77.93 | 9,885 | -0.12(-0.15%) |
Jun 12, 2024 | 77.89 | 78.18 | 77.89 | 78.05 | 5,989 | +0.48(+0.62%) |
Jun 11, 2024 | 77.33 | 77.57 | 77.12 | 77.57 | 21,777 | -0.14(-0.18%) |
Jun 10, 2024 | 77.65 | 77.71 | 77.65 | 77.71 | 1,233 | +0.29(+0.38%) |
Jun 07, 2024 | 77.58 | 77.68 | 77.41 | 77.41 | 1,201 | -0.10(-0.12%) |
Jun 06, 2024 | 77.69 | 77.69 | 77.43 | 77.51 | 61,464 | -0.29(-0.37%) |
Jun 05, 2024 | 77.41 | 77.80 | 77.17 | 77.80 | 2,539 | +0.66(+0.85%) |
Jun 04, 2024 | 76.92 | 77.14 | 76.71 | 77.14 | 1,368 | +0.18(+0.23%) |
Jun 03, 2024 | 77.04 | 77.04 | 76.44 | 76.96 | 2,376 | -0.21(-0.27%) |
May 31, 2024 | 76.41 | 77.17 | 75.99 | 77.17 | 4,648 | +0.89(+1.16%) |
May 30, 2024 | 76.22 | 76.44 | 76.22 | 76.28 | 1,692 | +0.09(+0.12%) |
May 29, 2024 | 76.24 | 76.39 | 76.19 | 76.19 | 5,106 | -0.68(-0.88%) |
May 28, 2024 | 77.09 | 77.09 | 76.80 | 76.87 | 42,738 | -0.61(-0.79%) |
May 24, 2024 | 77.44 | 77.54 | 77.43 | 77.48 | 1,809 | +0.28(+0.36%) |
May 23, 2024 | 77.79 | 77.79 | 77.19 | 77.20 | 730 | -0.46(-0.59%) |
May 22, 2024 | 77.50 | 77.66 | 77.50 | 77.66 | 5,811 | -0.14(-0.18%) |
May 21, 2024 | 77.71 | 77.80 | 77.58 | 77.80 | 1,559 | -0.02(-0.02%) |
May 20, 2024 | 77.68 | 77.95 | 77.68 | 77.82 | 3,005 | -0.00(-0.01%) |
May 17, 2024 | 77.97 | 77.97 | 77.70 | 77.82 | 6,902 | -0.17(-0.22%) |
May 16, 2024 | 77.85 | 78.06 | 77.85 | 77.99 | 5,236 | +0.09(+0.11%) |
May 15, 2024 | 77.58 | 77.90 | 77.58 | 77.90 | 1,890 | +0.65(+0.85%) |
May 14, 2024 | 77.21 | 77.29 | 76.94 | 77.25 | 3,770 | +0.11(+0.14%) |
May 13, 2024 | 77.69 | 77.69 | 77.09 | 77.14 | 4,299 | -0.50(-0.64%) |
May 10, 2024 | 76.88 | 77.64 | 76.88 | 77.64 | 6,415 | +0.64(+0.83%) |
May 09, 2024 | 76.44 | 77.03 | 76.44 | 76.99 | 17,919 | +0.66(+0.87%) |
May 08, 2024 | 76.24 | 76.39 | 76.24 | 76.33 | 4,042 | -0.13(-0.16%) |
May 07, 2024 | 76.20 | 76.62 | 76.20 | 76.46 | 5,194 | +0.43(+0.57%) |
May 06, 2024 | 75.92 | 76.02 | 75.77 | 76.02 | 1,709 | +0.47(+0.62%) |
May 03, 2024 | 75.30 | 75.55 | 75.28 | 75.55 | 1,308 | +0.72(+0.97%) |
May 02, 2024 | 74.42 | 74.96 | 74.42 | 74.83 | 2,878 | +0.18(+0.24%) |