Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 81.94 | 82.00 | 81.93 | 82.00 | 2,700,973 | +0.01(+0.01%) |
Jul 16, 2024 | 81.95 | 82.00 | 81.93 | 81.99 | 2,562,247 | +0.03(+0.04%) |
Jul 15, 2024 | 81.95 | 81.99 | 81.93 | 81.96 | 3,380,310 | +0.00(+0.00%) |
Jul 12, 2024 | 81.89 | 81.96 | 81.88 | 81.96 | 3,170,414 | +0.12(+0.15%) |
Jul 11, 2024 | 81.83 | 81.86 | 81.81 | 81.84 | 5,810,737 | +0.19(+0.23%) |
Jul 10, 2024 | 81.67 | 81.67 | 81.63 | 81.65 | 2,505,696 | +0.03(+0.04%) |
Jul 09, 2024 | 81.63 | 81.65 | 81.59 | 81.62 | 7,304,197 | -0.02(-0.02%) |
Jul 08, 2024 | 81.63 | 81.64 | 81.61 | 81.64 | 2,236,003 | -0.01(-0.01%) |
Jul 05, 2024 | 81.59 | 81.65 | 81.58 | 81.65 | 2,171,870 | +0.15(+0.18%) |
Jul 03, 2024 | 81.41 | 81.52 | 81.41 | 81.50 | 1,772,757 | +0.12(+0.15%) |
Jul 02, 2024 | 81.40 | 81.42 | 81.37 | 81.38 | 2,468,902 | +0.07(+0.09%) |
Jul 01, 2024 | 81.32 | 81.36 | 81.29 | 81.31 | 3,672,087 | -0.34(-0.42%) |
Jun 28, 2024 | 81.73 | 81.75 | 81.64 | 81.65 | 3,894,805 | +0.01(+0.01%) |
Jun 27, 2024 | 81.63 | 81.67 | 81.62 | 81.64 | 1,675,840 | +0.06(+0.07%) |
Jun 26, 2024 | 81.61 | 81.62 | 81.58 | 81.58 | 2,329,033 | -0.08(-0.10%) |
Jun 25, 2024 | 81.66 | 81.67 | 81.63 | 81.66 | 2,627,502 | +0.01(+0.01%) |
Jun 24, 2024 | 81.65 | 81.66 | 81.63 | 81.65 | 1,576,421 | +0.01(+0.01%) |
Jun 21, 2024 | 81.67 | 81.69 | 81.62 | 81.64 | 2,068,379 | +0.03(+0.04%) |
Jun 20, 2024 | 81.59 | 81.62 | 81.57 | 81.61 | 2,618,197 | -0.03(-0.04%) |
Jun 18, 2024 | 81.62 | 81.68 | 81.61 | 81.64 | 2,182,825 | +0.11(+0.13%) |
Jun 17, 2024 | 81.56 | 81.58 | 81.53 | 81.53 | 1,272,186 | -0.08(-0.10%) |
Jun 14, 2024 | 81.64 | 81.65 | 81.61 | 81.61 | 2,854,944 | +0.01(+0.01%) |
Jun 13, 2024 | 81.57 | 81.63 | 81.55 | 81.60 | 2,473,780 | +0.13(+0.16%) |
Jun 12, 2024 | 81.60 | 81.61 | 81.47 | 81.47 | 3,408,937 | +0.11(+0.14%) |
Jun 11, 2024 | 81.33 | 81.37 | 81.30 | 81.36 | 3,754,078 | +0.09(+0.11%) |
Jun 10, 2024 | 81.27 | 81.29 | 81.26 | 81.27 | 2,952,955 | +0.01(+0.01%) |
Jun 07, 2024 | 81.34 | 81.34 | 81.26 | 81.26 | 3,524,398 | -0.21(-0.26%) |
Jun 06, 2024 | 81.45 | 81.48 | 81.44 | 81.47 | 3,346,478 | +0.01(+0.01%) |
Jun 05, 2024 | 81.41 | 81.46 | 81.35 | 81.46 | 2,577,813 | +0.08(+0.10%) |
Jun 04, 2024 | 81.35 | 81.41 | 81.34 | 81.38 | 2,133,306 | +0.08(+0.10%) |
Jun 03, 2024 | 81.21 | 81.30 | 81.21 | 81.30 | 5,533,773 | +0.09(+0.11%) |
May 31, 2024 | 81.16 | 81.22 | 81.15 | 81.21 | 2,932,427 | +0.11(+0.14%) |
May 30, 2024 | 81.08 | 81.11 | 81.07 | 81.10 | 3,724,495 | +0.09(+0.11%) |
May 29, 2024 | 81.06 | 81.06 | 80.98 | 81.01 | 2,449,555 | -0.03(-0.04%) |
May 28, 2024 | 81.14 | 81.15 | 81.04 | 81.04 | 2,899,114 | -0.07(-0.09%) |
May 24, 2024 | 81.08 | 81.11 | 81.07 | 81.11 | 3,050,778 | +0.03(+0.04%) |
May 23, 2024 | 81.17 | 81.17 | 81.07 | 81.08 | 3,484,711 | -0.04(-0.05%) |
May 22, 2024 | 81.14 | 81.16 | 81.12 | 81.12 | 3,060,727 | -0.06(-0.07%) |
May 21, 2024 | 81.18 | 81.20 | 81.18 | 81.18 | 1,997,706 | +0.04(+0.05%) |
May 20, 2024 | 81.17 | 81.17 | 81.14 | 81.14 | 2,453,053 | -0.02(-0.02%) |
May 17, 2024 | 81.20 | 81.21 | 81.16 | 81.16 | 2,766,914 | -0.05(-0.06%) |
May 16, 2024 | 81.25 | 81.26 | 81.20 | 81.21 | 2,987,327 | -0.06(-0.07%) |
May 15, 2024 | 81.23 | 81.27 | 81.20 | 81.27 | 3,258,875 | +0.15(+0.18%) |
May 14, 2024 | 81.10 | 81.12 | 81.09 | 81.12 | 2,327,019 | +0.08(+0.10%) |
May 13, 2024 | 81.08 | 81.09 | 81.04 | 81.04 | 2,450,443 | +0.02(+0.02%) |
May 10, 2024 | 81.08 | 81.08 | 81.02 | 81.02 | 1,872,149 | -0.07(-0.09%) |
May 09, 2024 | 81.06 | 81.11 | 81.06 | 81.09 | 2,167,139 | +0.07(+0.09%) |
May 08, 2024 | 81.02 | 81.05 | 81.02 | 81.02 | 2,316,301 | -0.02(-0.02%) |
May 07, 2024 | 81.05 | 81.07 | 81.02 | 81.04 | 2,714,967 | +0.01(+0.01%) |
May 06, 2024 | 81.05 | 81.05 | 81.01 | 81.03 | 2,970,092 | -0.01(-0.01%) |
May 03, 2024 | 81.09 | 81.13 | 81.00 | 81.04 | 4,976,208 | +0.13(+0.16%) |
May 02, 2024 | 80.82 | 80.92 | 80.81 | 80.91 | 3,762,756 | +0.12(+0.15%) |