Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 78.05 | 78.05 | 76.93 | 77.10 | 8,064 | -1.03(-1.32%) |
Jul 03, 2024 | 77.63 | 78.73 | 77.63 | 78.13 | 29,685 | +0.44(+0.56%) |
Jul 02, 2024 | 77.31 | 77.79 | 77.31 | 77.69 | 6,110 | +0.20(+0.26%) |
Jul 01, 2024 | 78.35 | 78.35 | 77.38 | 77.49 | 4,863 | -0.69(-0.88%) |
Jun 28, 2024 | 77.63 | 78.41 | 77.63 | 78.18 | 11,435 | +1.02(+1.32%) |
Jun 27, 2024 | 77.42 | 77.54 | 76.94 | 77.16 | 5,169 | -0.22(-0.28%) |
Jun 26, 2024 | 76.86 | 77.66 | 76.60 | 77.38 | 11,544 | +0.36(+0.47%) |
Jun 25, 2024 | 77.60 | 77.60 | 76.72 | 77.02 | 4,324 | -0.68(-0.88%) |
Jun 24, 2024 | 76.56 | 78.22 | 76.56 | 77.70 | 6,552 | +0.82(+1.07%) |
Jun 21, 2024 | 76.84 | 76.99 | 76.75 | 76.88 | 19,887 | +0.45(+0.59%) |
Jun 20, 2024 | 75.26 | 76.54 | 75.26 | 76.43 | 45,529 | +0.73(+0.96%) |
Jun 18, 2024 | 75.56 | 76.19 | 75.56 | 75.70 | 3,559 | -0.08(-0.10%) |
Jun 17, 2024 | 74.34 | 75.78 | 74.34 | 75.78 | 9,691 | +0.88(+1.17%) |
Jun 14, 2024 | 75.33 | 75.33 | 73.92 | 74.90 | 10,966 | -1.36(-1.78%) |
Jun 13, 2024 | 77.40 | 77.40 | 75.64 | 76.26 | 5,598 | -1.20(-1.54%) |
Jun 12, 2024 | 77.58 | 78.72 | 77.25 | 77.45 | 43,626 | +1.11(+1.45%) |
Jun 11, 2024 | 76.70 | 76.70 | 76.01 | 76.34 | 7,321 | -1.09(-1.41%) |
Jun 10, 2024 | 76.36 | 77.44 | 76.36 | 77.44 | 2,984 | +0.79(+1.03%) |
Jun 07, 2024 | 76.36 | 76.94 | 76.36 | 76.65 | 14,679 | -0.32(-0.41%) |
Jun 06, 2024 | 77.12 | 77.12 | 76.86 | 76.96 | 16,122 | -0.48(-0.62%) |
Jun 05, 2024 | 76.42 | 77.53 | 76.42 | 77.45 | 7,801 | +0.94(+1.23%) |
Jun 04, 2024 | 76.74 | 77.71 | 76.46 | 76.51 | 7,650 | -0.26(-0.34%) |
Jun 03, 2024 | 77.31 | 77.83 | 76.21 | 76.77 | 4,252 | -0.24(-0.31%) |
May 31, 2024 | 76.08 | 77.01 | 76.08 | 77.01 | 4,514 | +1.28(+1.69%) |
May 30, 2024 | 74.84 | 75.81 | 74.84 | 75.73 | 5,522 | +1.01(+1.35%) |
May 29, 2024 | 74.74 | 74.92 | 74.42 | 74.72 | 6,991 | -1.25(-1.64%) |
May 28, 2024 | 76.76 | 76.76 | 75.74 | 75.97 | 6,084 | -0.51(-0.66%) |
May 24, 2024 | 76.11 | 76.48 | 76.10 | 76.48 | 3,401 | +0.70(+0.92%) |
May 23, 2024 | 76.18 | 76.18 | 75.43 | 75.78 | 12,643 | -1.21(-1.57%) |
May 22, 2024 | 76.93 | 77.36 | 76.59 | 76.99 | 12,974 | -0.03(-0.04%) |
May 21, 2024 | 78.09 | 78.09 | 77.02 | 77.02 | 13,753 | -1.41(-1.79%) |
May 20, 2024 | 78.73 | 79.01 | 78.38 | 78.42 | 9,049 | -0.53(-0.67%) |
May 17, 2024 | 79.40 | 79.58 | 78.95 | 78.95 | 2,523 | -0.64(-0.81%) |
May 16, 2024 | 79.46 | 79.69 | 79.33 | 79.59 | 3,732 | -0.04(-0.05%) |
May 15, 2024 | 80.92 | 80.92 | 79.63 | 79.63 | 3,910 | -0.79(-0.98%) |
May 14, 2024 | 80.50 | 81.25 | 80.37 | 80.42 | 23,772 | +0.52(+0.65%) |
May 13, 2024 | 79.65 | 80.27 | 79.65 | 79.90 | 3,777 | +0.71(+0.89%) |
May 10, 2024 | 79.30 | 79.49 | 78.95 | 79.19 | 6,645 | -0.03(-0.04%) |
May 09, 2024 | 78.06 | 79.22 | 78.02 | 79.22 | 19,382 | +0.65(+0.83%) |
May 08, 2024 | 78.05 | 78.72 | 78.05 | 78.57 | 4,627 | -0.02(-0.03%) |
May 07, 2024 | 79.08 | 79.08 | 78.58 | 78.60 | 4,456 | -0.29(-0.37%) |
May 06, 2024 | 78.84 | 78.89 | 78.48 | 78.89 | 6,661 | +0.66(+0.85%) |
May 03, 2024 | 78.92 | 78.92 | 78.04 | 78.22 | 4,880 | +0.73(+0.95%) |
May 02, 2024 | 76.10 | 77.85 | 76.10 | 77.49 | 6,772 | +2.19(+2.91%) |