Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 82.44 | 82.79 | 82.44 | 82.72 | 1,398 | +0.94(+1.15%) |
Jul 18, 2024 | 81.76 | 82.20 | 81.76 | 81.78 | 4,008 | +0.26(+0.32%) |
Jul 17, 2024 | 82.00 | 82.00 | 81.21 | 81.51 | 1,912 | +0.48(+0.59%) |
Jul 16, 2024 | 82.06 | 82.06 | 79.61 | 81.03 | 4,700 | -0.05(-0.07%) |
Jul 15, 2024 | 81.52 | 81.60 | 81.08 | 81.08 | 1,408 | +0.19(+0.24%) |
Jul 12, 2024 | 80.79 | 81.26 | 80.53 | 80.89 | 1,400 | +0.53(+0.66%) |
Jul 11, 2024 | 80.47 | 80.48 | 80.16 | 80.36 | 1,089 | +0.38(+0.47%) |
Jul 10, 2024 | 79.73 | 80.13 | 79.73 | 79.99 | 1,964 | +0.05(+0.07%) |
Jul 09, 2024 | 80.16 | 80.27 | 79.93 | 79.93 | 1,802 | -0.49(-0.61%) |
Jul 08, 2024 | 80.02 | 80.42 | 79.83 | 80.42 | 58,702 | +0.37(+0.46%) |
Jul 05, 2024 | 81.03 | 81.03 | 79.54 | 80.05 | 17,114 | -0.52(-0.64%) |
Jul 03, 2024 | 80.30 | 80.98 | 80.30 | 80.57 | 3,271 | +0.72(+0.90%) |
Jul 02, 2024 | 80.03 | 80.06 | 79.58 | 79.85 | 1,595 | +0.37(+0.46%) |
Jul 01, 2024 | 79.44 | 79.63 | 78.50 | 79.48 | 8,681 | -0.05(-0.06%) |
Jun 28, 2024 | 80.35 | 80.36 | 79.50 | 79.53 | 1,752 | +0.28(+0.35%) |
Jun 27, 2024 | 78.93 | 79.32 | 78.93 | 79.25 | 1,326 | +0.12(+0.15%) |
Jun 26, 2024 | 78.68 | 79.13 | 78.68 | 79.13 | 451 | -0.30(-0.38%) |
Jun 25, 2024 | 80.01 | 80.01 | 78.79 | 79.43 | 1,357 | +0.33(+0.42%) |
Jun 24, 2024 | 77.74 | 79.10 | 77.74 | 79.10 | 4,024 | +1.33(+1.71%) |
Jun 21, 2024 | 78.87 | 78.87 | 77.75 | 77.77 | 3,709 | -0.01(-0.01%) |
Jun 20, 2024 | 77.81 | 77.94 | 77.72 | 77.78 | 2,148 | +0.82(+1.06%) |
Jun 18, 2024 | 77.10 | 77.37 | 76.96 | 76.96 | 1,373 | +0.33(+0.42%) |
Jun 17, 2024 | 76.66 | 76.66 | 76.46 | 76.63 | 1,066 | -0.02(-0.03%) |
Jun 14, 2024 | 78.19 | 78.19 | 76.41 | 76.65 | 2,587 | -0.74(-0.95%) |
Jun 13, 2024 | 77.35 | 77.39 | 77.35 | 77.39 | 3,867 | -0.54(-0.70%) |
Jun 12, 2024 | 79.05 | 79.05 | 77.94 | 77.94 | 1,126 | +0.23(+0.30%) |
Jun 11, 2024 | 77.55 | 77.89 | 77.55 | 77.71 | 746 | -0.80(-1.01%) |
Jun 10, 2024 | 77.79 | 78.59 | 77.74 | 78.50 | 6,699 | +1.49(+1.93%) |
Jun 07, 2024 | 77.24 | 77.24 | 76.85 | 77.02 | 4,977 | -0.60(-0.77%) |
Jun 06, 2024 | 77.36 | 78.78 | 77.24 | 77.61 | 4,626 | +0.30(+0.39%) |
Jun 05, 2024 | 77.80 | 77.80 | 76.80 | 77.31 | 1,401 | +0.29(+0.38%) |
Jun 04, 2024 | 76.85 | 77.02 | 75.99 | 77.02 | 1,719 | +0.31(+0.41%) |
Jun 03, 2024 | 76.70 | 76.99 | 76.44 | 76.70 | 1,765 | -0.54(-0.69%) |
May 31, 2024 | 76.35 | 77.24 | 76.35 | 77.24 | 1,665 | +1.23(+1.62%) |
May 30, 2024 | 75.64 | 76.01 | 75.62 | 76.01 | 1,189 | +0.21(+0.28%) |
May 29, 2024 | 76.00 | 76.30 | 75.67 | 75.79 | 4,031 | -0.91(-1.19%) |
May 28, 2024 | 76.54 | 77.04 | 76.40 | 76.71 | 4,653 | +0.33(+0.43%) |
May 24, 2024 | 76.30 | 76.52 | 76.30 | 76.38 | 1,661 | +0.20(+0.27%) |
May 23, 2024 | 77.16 | 77.16 | 76.18 | 76.18 | 481 | -0.88(-1.14%) |
May 22, 2024 | 79.00 | 79.00 | 77.05 | 77.05 | 1,271 | -1.34(-1.70%) |
May 21, 2024 | 78.50 | 78.50 | 78.39 | 78.39 | 484 | -0.05(-0.06%) |
May 20, 2024 | 78.72 | 78.72 | 78.35 | 78.44 | 1,444 | +0.55(+0.70%) |
May 17, 2024 | 77.65 | 77.89 | 77.37 | 77.89 | 772 | +0.46(+0.60%) |
May 16, 2024 | 77.64 | 77.64 | 77.42 | 77.42 | 1,032 | +0.14(+0.19%) |
May 15, 2024 | 77.60 | 77.60 | 77.01 | 77.28 | 1,158 | +0.10(+0.13%) |
May 14, 2024 | 76.01 | 77.18 | 76.01 | 77.18 | 1,103 | +0.82(+1.08%) |
May 13, 2024 | 76.62 | 76.87 | 76.32 | 76.36 | 2,812 | -0.21(-0.28%) |
May 10, 2024 | 76.53 | 76.57 | 76.24 | 76.57 | 1,257 | +0.25(+0.33%) |
May 09, 2024 | 76.38 | 76.69 | 76.30 | 76.32 | 1,152 | +0.55(+0.73%) |
May 08, 2024 | 75.54 | 75.77 | 75.16 | 75.77 | 6,431 | +0.17(+0.22%) |
May 07, 2024 | 75.80 | 76.14 | 75.60 | 75.60 | 1,894 | +0.47(+0.63%) |
May 06, 2024 | 75.02 | 76.22 | 74.98 | 75.13 | 4,590 | +0.19(+0.25%) |
May 03, 2024 | 74.97 | 75.08 | 74.64 | 74.94 | 2,960 | +0.58(+0.78%) |
May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 1,927 | +0.78(+1.06%) |