Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 78.59 | 78.70 | 77.21 | 77.50 | 2,033,936 | -1.23(-1.56%) |
Jun 28, 2024 | 79.30 | 79.85 | 78.61 | 78.73 | 2,330,986 | -0.05(-0.06%) |
Jun 27, 2024 | 79.76 | 79.94 | 78.43 | 78.78 | 2,389,193 | -0.72(-0.90%) |
Jun 26, 2024 | 79.08 | 79.78 | 78.12 | 79.50 | 1,619,499 | +0.45(+0.57%) |
Jun 25, 2024 | 79.22 | 79.51 | 77.99 | 79.05 | 1,641,287 | -0.50(-0.63%) |
Jun 24, 2024 | 79.02 | 80.06 | 78.47 | 79.55 | 2,953,395 | +1.07(+1.36%) |
Jun 21, 2024 | 78.30 | 78.99 | 77.58 | 78.48 | 3,619,605 | -0.05(-0.06%) |
Jun 20, 2024 | 79.07 | 79.07 | 77.38 | 78.53 | 3,512,501 | +1.09(+1.40%) |
Jun 18, 2024 | 78.33 | 78.81 | 76.85 | 77.44 | 2,783,722 | -0.55(-0.70%) |
Jun 17, 2024 | 76.31 | 78.49 | 76.08 | 77.99 | 3,494,454 | +1.25(+1.62%) |
Jun 14, 2024 | 75.74 | 76.80 | 75.14 | 76.74 | 1,898,157 | +0.74(+0.97%) |
Jun 13, 2024 | 76.40 | 76.48 | 75.49 | 76.01 | 2,196,451 | -0.26(-0.34%) |
Jun 12, 2024 | 77.41 | 78.15 | 76.21 | 76.27 | 2,297,244 | -0.21(-0.27%) |
Jun 11, 2024 | 76.20 | 76.67 | 75.80 | 76.48 | 2,217,759 | -0.07(-0.09%) |
Jun 10, 2024 | 76.75 | 76.99 | 76.03 | 76.55 | 2,829,452 | -0.50(-0.65%) |
Jun 07, 2024 | 78.04 | 78.58 | 77.03 | 77.04 | 2,132,167 | -1.22(-1.56%) |
Jun 06, 2024 | 77.61 | 78.59 | 77.44 | 78.26 | 1,501,692 | +0.56(+0.72%) |
Jun 05, 2024 | 77.34 | 77.75 | 76.81 | 77.70 | 1,348,161 | +0.69(+0.89%) |
Jun 04, 2024 | 77.59 | 77.59 | 76.24 | 77.01 | 2,394,310 | -0.63(-0.81%) |
Jun 03, 2024 | 79.41 | 79.56 | 77.36 | 77.64 | 1,799,762 | -1.53(-1.93%) |
May 31, 2024 | 77.57 | 79.45 | 77.26 | 79.17 | 2,221,345 | +1.79(+2.31%) |
May 30, 2024 | 76.55 | 77.45 | 76.50 | 77.38 | 2,548,997 | +1.05(+1.37%) |
May 29, 2024 | 77.00 | 77.33 | 76.30 | 76.34 | 1,936,054 | -1.23(-1.58%) |
May 28, 2024 | 79.57 | 79.78 | 77.52 | 77.56 | 3,074,558 | -2.08(-2.61%) |
May 24, 2024 | 79.28 | 80.12 | 79.10 | 79.64 | 4,596,358 | +0.55(+0.69%) |
May 23, 2024 | 80.31 | 80.67 | 78.82 | 79.09 | 3,359,043 | -1.01(-1.26%) |
May 22, 2024 | 80.69 | 80.83 | 79.67 | 80.10 | 4,381,696 | -0.92(-1.13%) |
May 21, 2024 | 81.97 | 82.39 | 80.86 | 81.01 | 1,418,570 | -1.43(-1.73%) |
May 20, 2024 | 82.14 | 82.93 | 81.96 | 82.44 | 1,056,594 | +0.58(+0.71%) |
May 17, 2024 | 81.74 | 82.11 | 81.13 | 81.86 | 1,570,500 | +0.32(+0.39%) |
May 16, 2024 | 80.41 | 81.57 | 80.33 | 81.54 | 1,718,221 | +0.97(+1.20%) |
May 15, 2024 | 81.39 | 81.76 | 80.33 | 80.58 | 1,612,113 | -0.47(-0.58%) |
May 14, 2024 | 82.03 | 82.48 | 80.46 | 81.04 | 2,709,343 | -0.79(-0.96%) |
May 13, 2024 | 82.86 | 83.48 | 81.77 | 81.83 | 2,602,344 | -0.90(-1.09%) |
May 10, 2024 | 83.19 | 83.52 | 82.25 | 82.73 | 2,205,536 | +0.39(+0.47%) |
May 09, 2024 | 81.30 | 83.09 | 81.30 | 82.34 | 2,095,094 | +0.87(+1.07%) |
May 08, 2024 | 80.76 | 81.87 | 80.65 | 81.47 | 1,301,431 | +0.38(+0.47%) |
May 07, 2024 | 81.93 | 82.13 | 80.61 | 81.09 | 1,818,736 | -0.23(-0.28%) |
May 06, 2024 | 80.02 | 81.53 | 79.85 | 81.32 | 1,871,163 | +1.79(+2.25%) |
May 03, 2024 | 80.40 | 80.54 | 79.16 | 79.54 | 2,013,753 | +0.17(+0.21%) |
May 02, 2024 | 78.48 | 79.59 | 77.92 | 79.37 | 3,108,234 | +1.99(+2.57%) |