Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.75 | 79.93 | 79.06 | 79.22 | 237,610 | -0.56(-0.70%) |
Jul 18, 2024 | 80.50 | 80.70 | 79.53 | 79.78 | 514,473 | -0.66(-0.82%) |
Jul 17, 2024 | 80.22 | 80.69 | 80.22 | 80.44 | 381,771 | -0.57(-0.70%) |
Jul 16, 2024 | 80.43 | 81.05 | 80.43 | 81.01 | 376,948 | +0.65(+0.81%) |
Jul 15, 2024 | 80.43 | 80.70 | 80.14 | 80.36 | 584,553 | +0.25(+0.31%) |
Jul 12, 2024 | 79.82 | 80.58 | 79.81 | 80.11 | 677,453 | +0.55(+0.69%) |
Jul 11, 2024 | 79.90 | 79.92 | 79.42 | 79.56 | 609,010 | -0.19(-0.24%) |
Jul 10, 2024 | 79.03 | 79.79 | 79.03 | 79.75 | 595,734 | +0.82(+1.04%) |
Jul 09, 2024 | 79.12 | 79.12 | 78.82 | 78.93 | 423,397 | -0.03(-0.04%) |
Jul 08, 2024 | 79.03 | 79.14 | 78.83 | 78.96 | 368,681 | +0.12(+0.15%) |
Jul 05, 2024 | 78.64 | 78.89 | 78.40 | 78.84 | 644,502 | +0.31(+0.39%) |
Jul 03, 2024 | 78.29 | 78.61 | 78.29 | 78.53 | 279,143 | +0.21(+0.27%) |
Jul 02, 2024 | 77.90 | 78.33 | 77.81 | 78.32 | 426,274 | +0.25(+0.32%) |
Jul 01, 2024 | 78.29 | 78.32 | 77.84 | 78.07 | 517,762 | +0.02(+0.03%) |
Jun 28, 2024 | 78.29 | 78.70 | 77.82 | 78.05 | 813,893 | -0.11(-0.14%) |
Jun 27, 2024 | 78.30 | 78.36 | 77.86 | 78.16 | 510,356 | -0.10(-0.13%) |
Jun 26, 2024 | 78.26 | 78.35 | 78.03 | 78.26 | 442,281 | -0.10(-0.13%) |
Jun 25, 2024 | 78.57 | 78.59 | 78.02 | 78.36 | 1,611,742 | -0.07(-0.09%) |
Jun 24, 2024 | 78.48 | 78.89 | 78.43 | 78.43 | 530,166 | -0.05(-0.06%) |
Jun 21, 2024 | 78.64 | 78.69 | 78.41 | 78.48 | 364,747 | -0.17(-0.22%) |
Jun 20, 2024 | 78.89 | 78.93 | 78.46 | 78.65 | 905,374 | -0.19(-0.24%) |
Jun 18, 2024 | 78.79 | 78.91 | 78.65 | 78.84 | 462,155 | +0.16(+0.20%) |
Jun 17, 2024 | 77.80 | 78.77 | 77.72 | 78.68 | 415,454 | +0.87(+1.12%) |
Jun 14, 2024 | 77.48 | 77.81 | 77.28 | 77.81 | 558,111 | +0.01(+0.01%) |
Jun 13, 2024 | 77.85 | 77.92 | 77.41 | 77.80 | 724,177 | +0.38(+0.49%) |
Jun 12, 2024 | 77.62 | 77.77 | 77.30 | 77.42 | 439,685 | +0.58(+0.75%) |
Jun 11, 2024 | 76.54 | 76.85 | 76.18 | 76.84 | 563,221 | +0.08(+0.10%) |
Jun 10, 2024 | 76.43 | 76.77 | 76.30 | 76.76 | 390,961 | +0.28(+0.37%) |
Jun 07, 2024 | 76.42 | 76.87 | 76.29 | 76.48 | 334,722 | -0.04(-0.05%) |
Jun 06, 2024 | 76.59 | 76.62 | 76.27 | 76.52 | 388,019 | +0.02(+0.03%) |
Jun 05, 2024 | 76.02 | 76.51 | 75.73 | 76.50 | 767,981 | +0.73(+0.96%) |
Jun 04, 2024 | 75.47 | 75.90 | 75.30 | 75.78 | 500,495 | +0.20(+0.26%) |
Jun 03, 2024 | 75.97 | 75.97 | 75.01 | 75.58 | 725,356 | -0.16(-0.21%) |
May 31, 2024 | 75.13 | 75.75 | 74.54 | 75.74 | 551,212 | +0.78(+1.04%) |
May 30, 2024 | 75.00 | 75.20 | 74.82 | 74.96 | 838,146 | -0.04(-0.05%) |
May 29, 2024 | 75.12 | 75.21 | 74.94 | 75.00 | 1,072,858 | -0.66(-0.87%) |
May 28, 2024 | 76.02 | 76.02 | 75.31 | 75.66 | 413,639 | -0.20(-0.26%) |
May 24, 2024 | 75.85 | 76.03 | 75.69 | 75.86 | 272,306 | +0.27(+0.36%) |
May 23, 2024 | 76.63 | 76.63 | 75.47 | 75.59 | 307,651 | -0.69(-0.90%) |
May 22, 2024 | 76.41 | 76.52 | 76.05 | 76.27 | 408,567 | -0.17(-0.22%) |
May 21, 2024 | 76.30 | 76.47 | 76.29 | 76.44 | 391,717 | +0.08(+0.10%) |
May 20, 2024 | 76.33 | 76.60 | 76.28 | 76.36 | 1,615,434 | -0.04(-0.05%) |
May 17, 2024 | 76.41 | 76.55 | 76.12 | 76.40 | 312,781 | +0.05(+0.07%) |
May 16, 2024 | 76.55 | 76.61 | 76.34 | 76.35 | 894,677 | -0.14(-0.18%) |
May 15, 2024 | 75.83 | 76.54 | 75.83 | 76.49 | 458,485 | +0.91(+1.20%) |
May 14, 2024 | 75.33 | 75.66 | 75.19 | 75.59 | 401,547 | +0.31(+0.41%) |
May 13, 2024 | 75.62 | 75.63 | 75.22 | 75.28 | 306,299 | +0.00(+0.00%) |
May 10, 2024 | 75.31 | 75.42 | 75.14 | 75.28 | 443,412 | +0.24(+0.32%) |
May 09, 2024 | 74.65 | 75.04 | 74.55 | 75.04 | 476,120 | +0.44(+0.59%) |
May 08, 2024 | 74.38 | 74.65 | 74.36 | 74.60 | 338,445 | +0.09(+0.12%) |
May 07, 2024 | 74.61 | 74.71 | 74.46 | 74.51 | 356,481 | +0.10(+0.13%) |
May 06, 2024 | 74.20 | 74.41 | 74.03 | 74.41 | 914,995 | +0.55(+0.74%) |
May 03, 2024 | 73.81 | 73.94 | 73.50 | 73.86 | 377,391 | +0.94(+1.28%) |
May 02, 2024 | 72.93 | 73.07 | 72.36 | 72.93 | 457,360 | +0.47(+0.65%) |