Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 79.30 | 81.27 | 79.08 | 81.21 | 2,074,846 | +2.75(+3.50%) |
Jul 09, 2024 | 79.94 | 80.10 | 78.29 | 78.46 | 2,674,368 | -1.47(-1.84%) |
Jul 08, 2024 | 79.51 | 80.11 | 79.26 | 79.93 | 1,730,418 | -0.29(-0.36%) |
Jul 05, 2024 | 81.14 | 81.25 | 79.99 | 80.22 | 1,793,304 | -0.49(-0.61%) |
Jul 03, 2024 | 79.32 | 81.55 | 79.19 | 80.71 | 1,219,766 | +1.85(+2.35%) |
Jul 02, 2024 | 78.03 | 78.92 | 77.60 | 78.86 | 2,692,975 | +1.36(+1.75%) |
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 | +0.09(+0.11%) |
Jun 27, 2024 | 79.62 | 79.80 | 78.29 | 78.64 | 2,393,410 | -0.72(-0.90%) |
Jun 26, 2024 | 78.94 | 79.64 | 77.98 | 79.36 | 1,622,358 | +0.45(+0.57%) |
Jun 25, 2024 | 79.08 | 79.37 | 77.85 | 78.91 | 1,644,184 | -0.50(-0.63%) |
Jun 24, 2024 | 78.88 | 79.92 | 78.33 | 79.41 | 2,958,609 | +1.07(+1.36%) |
Jun 21, 2024 | 78.16 | 78.85 | 77.45 | 78.34 | 3,625,995 | -0.05(-0.06%) |
Jun 20, 2024 | 78.93 | 78.93 | 77.25 | 78.39 | 3,518,701 | +1.09(+1.40%) |
Jun 18, 2024 | 78.19 | 78.67 | 76.72 | 77.31 | 2,788,636 | -0.55(-0.70%) |
Jun 17, 2024 | 76.17 | 78.35 | 75.94 | 77.85 | 3,500,623 | +1.24(+1.62%) |
Jun 14, 2024 | 75.60 | 76.67 | 75.01 | 76.61 | 1,901,507 | +0.74(+0.97%) |
Jun 13, 2024 | 76.26 | 76.34 | 75.35 | 75.87 | 2,200,328 | -0.26(-0.34%) |
Jun 12, 2024 | 77.28 | 78.01 | 76.08 | 76.13 | 2,301,299 | -0.21(-0.27%) |
Jun 11, 2024 | 76.06 | 76.53 | 75.66 | 76.34 | 2,221,673 | -0.07(-0.09%) |
Jun 10, 2024 | 76.62 | 76.86 | 75.90 | 76.41 | 2,834,447 | -0.50(-0.65%) |
Jun 07, 2024 | 77.90 | 78.44 | 76.90 | 76.91 | 2,135,930 | -1.21(-1.56%) |
Jun 06, 2024 | 77.48 | 78.45 | 77.31 | 78.12 | 1,504,342 | +0.56(+0.72%) |
Jun 05, 2024 | 77.21 | 77.62 | 76.68 | 77.57 | 1,350,541 | +0.69(+0.89%) |
Jun 04, 2024 | 77.46 | 77.46 | 76.10 | 76.88 | 2,398,537 | -0.63(-0.81%) |
Jun 03, 2024 | 79.27 | 79.42 | 77.23 | 77.51 | 1,802,939 | -1.52(-1.93%) |
May 31, 2024 | 77.44 | 79.31 | 77.13 | 79.03 | 2,225,266 | +1.78(+2.31%) |
May 30, 2024 | 76.41 | 77.32 | 76.36 | 77.25 | 2,553,496 | +1.05(+1.37%) |
May 29, 2024 | 76.87 | 77.20 | 76.17 | 76.20 | 1,939,471 | -1.22(-1.58%) |
May 28, 2024 | 79.43 | 79.64 | 77.39 | 77.43 | 3,079,985 | -2.07(-2.61%) |
May 24, 2024 | 79.14 | 79.98 | 78.96 | 79.50 | 4,604,471 | +0.55(+0.69%) |
May 23, 2024 | 80.16 | 80.52 | 78.68 | 78.95 | 3,364,973 | -1.01(-1.26%) |
May 22, 2024 | 80.54 | 80.69 | 79.53 | 79.96 | 4,389,431 | -0.92(-1.13%) |
May 21, 2024 | 81.83 | 82.25 | 80.72 | 80.87 | 1,421,074 | -1.42(-1.73%) |
May 20, 2024 | 82.00 | 82.78 | 81.82 | 82.30 | 1,058,459 | +0.58(+0.71%) |
May 17, 2024 | 81.60 | 81.97 | 80.99 | 81.72 | 1,573,272 | +0.32(+0.39%) |
May 16, 2024 | 80.26 | 81.43 | 80.18 | 81.40 | 1,721,254 | +0.97(+1.20%) |
May 15, 2024 | 81.25 | 81.62 | 80.18 | 80.43 | 1,614,959 | -0.47(-0.58%) |
May 14, 2024 | 81.89 | 82.33 | 80.31 | 80.90 | 2,714,126 | -0.79(-0.96%) |
May 13, 2024 | 82.71 | 83.33 | 81.63 | 81.69 | 2,606,938 | -0.90(-1.09%) |
May 10, 2024 | 83.04 | 83.37 | 82.10 | 82.58 | 2,209,429 | +0.39(+0.47%) |
May 09, 2024 | 81.16 | 82.94 | 81.16 | 82.20 | 2,098,793 | +0.87(+1.07%) |
May 08, 2024 | 80.61 | 81.73 | 80.50 | 81.33 | 1,303,728 | +0.38(+0.47%) |
May 07, 2024 | 81.79 | 81.99 | 80.46 | 80.95 | 1,821,947 | -0.23(-0.28%) |
May 06, 2024 | 79.88 | 81.39 | 79.71 | 81.18 | 1,874,466 | +1.78(+2.25%) |
May 03, 2024 | 80.25 | 80.39 | 79.02 | 79.40 | 2,017,307 | +0.17(+0.21%) |
May 02, 2024 | 78.34 | 79.45 | 77.78 | 79.23 | 3,113,721 | +1.98(+2.57%) |