Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 81.92 | 82.90 | 81.81 | 82.07 | 772,568 | -0.30(-0.36%) |
Jul 17, 2024 | 81.00 | 82.56 | 80.50 | 82.37 | 1,120,463 | +1.82(+2.26%) |
Jul 16, 2024 | 80.07 | 80.80 | 79.36 | 80.55 | 1,077,796 | +0.96(+1.21%) |
Jul 15, 2024 | 79.67 | 80.57 | 79.33 | 79.59 | 975,701 | -0.66(-0.82%) |
Jul 12, 2024 | 80.16 | 80.94 | 79.79 | 80.25 | 957,100 | +0.24(+0.30%) |
Jul 11, 2024 | 78.94 | 80.25 | 78.93 | 80.01 | 1,010,915 | +1.52(+1.94%) |
Jul 10, 2024 | 77.81 | 78.57 | 77.10 | 78.49 | 1,183,249 | +1.04(+1.34%) |
Jul 09, 2024 | 76.13 | 77.48 | 76.00 | 77.45 | 939,731 | +1.04(+1.36%) |
Jul 08, 2024 | 75.74 | 76.51 | 75.57 | 76.41 | 1,087,135 | +0.56(+0.74%) |
Jul 05, 2024 | 75.50 | 76.30 | 75.10 | 75.85 | 1,626,686 | +0.33(+0.44%) |
Jul 03, 2024 | 75.99 | 76.35 | 75.43 | 75.52 | 340,996 | -0.51(-0.67%) |
Jul 02, 2024 | 75.85 | 76.29 | 75.52 | 76.03 | 736,186 | +0.31(+0.41%) |
Jul 01, 2024 | 76.80 | 77.18 | 75.47 | 75.72 | 609,552 | -0.66(-0.86%) |
Jun 28, 2024 | 76.26 | 76.86 | 75.80 | 76.38 | 1,861,656 | +0.44(+0.58%) |
Jun 27, 2024 | 75.65 | 76.27 | 75.26 | 75.94 | 1,139,621 | +0.30(+0.40%) |
Jun 26, 2024 | 74.80 | 75.75 | 74.45 | 75.64 | 785,314 | +0.42(+0.56%) |
Jun 25, 2024 | 75.76 | 75.86 | 75.01 | 75.22 | 653,857 | -0.51(-0.67%) |
Jun 24, 2024 | 74.56 | 76.01 | 74.56 | 75.73 | 1,057,087 | +1.12(+1.50%) |
Jun 21, 2024 | 75.72 | 76.00 | 74.54 | 74.61 | 2,111,289 | -0.88(-1.17%) |
Jun 20, 2024 | 74.77 | 75.75 | 74.71 | 75.49 | 881,074 | +0.75(+1.00%) |
Jun 18, 2024 | 75.50 | 76.22 | 74.64 | 74.74 | 933,374 | -1.11(-1.46%) |
Jun 17, 2024 | 76.01 | 76.73 | 75.80 | 75.85 | 787,589 | -0.64(-0.84%) |
Jun 14, 2024 | 76.49 | 76.90 | 76.14 | 76.49 | 1,216,170 | -0.43(-0.56%) |
Jun 13, 2024 | 76.77 | 77.34 | 76.16 | 76.92 | 1,381,475 | +0.26(+0.34%) |
Jun 12, 2024 | 77.49 | 77.72 | 75.91 | 76.66 | 1,403,258 | +0.08(+0.10%) |
Jun 11, 2024 | 75.18 | 76.71 | 75.01 | 76.58 | 1,094,918 | +0.76(+1.00%) |
Jun 10, 2024 | 75.50 | 76.30 | 75.09 | 75.82 | 806,491 | +0.13(+0.17%) |
Jun 07, 2024 | 75.83 | 76.57 | 75.68 | 75.69 | 780,789 | -0.86(-1.12%) |
Jun 06, 2024 | 77.52 | 77.82 | 76.43 | 76.55 | 1,057,505 | -0.60(-0.78%) |
Jun 05, 2024 | 77.93 | 78.00 | 77.01 | 77.15 | 976,025 | -0.85(-1.09%) |
Jun 04, 2024 | 76.45 | 78.86 | 76.32 | 78.00 | 3,141,409 | +1.08(+1.40%) |
Jun 03, 2024 | 76.99 | 78.44 | 76.64 | 76.92 | 2,645,214 | -1.94(-2.46%) |
May 31, 2024 | 77.40 | 78.89 | 77.21 | 78.86 | 824,695 | +1.84(+2.39%) |
May 30, 2024 | 76.11 | 77.06 | 75.76 | 77.02 | 704,053 | +1.29(+1.70%) |
May 29, 2024 | 75.74 | 76.17 | 75.45 | 75.73 | 604,584 | -0.75(-0.98%) |
May 28, 2024 | 76.83 | 77.29 | 76.42 | 76.48 | 531,064 | -0.34(-0.44%) |
May 24, 2024 | 76.59 | 76.95 | 76.17 | 76.82 | 430,375 | +0.34(+0.44%) |
May 23, 2024 | 77.40 | 77.40 | 76.42 | 76.48 | 715,948 | -1.29(-1.66%) |
May 22, 2024 | 78.22 | 78.40 | 77.59 | 77.77 | 684,041 | -0.85(-1.08%) |
May 21, 2024 | 78.09 | 78.77 | 77.95 | 78.62 | 550,839 | +0.61(+0.78%) |
May 20, 2024 | 78.65 | 78.65 | 77.77 | 78.01 | 486,705 | -0.43(-0.55%) |
May 17, 2024 | 77.94 | 78.49 | 77.47 | 78.44 | 590,926 | +0.62(+0.80%) |
May 16, 2024 | 77.60 | 78.19 | 77.32 | 77.82 | 492,183 | +0.28(+0.36%) |
May 15, 2024 | 77.76 | 78.10 | 77.44 | 77.54 | 919,578 | +0.54(+0.70%) |
May 14, 2024 | 77.34 | 77.58 | 76.85 | 77.00 | 716,637 | +0.04(+0.05%) |
May 13, 2024 | 77.37 | 77.74 | 76.64 | 76.96 | 717,407 | -0.28(-0.36%) |
May 10, 2024 | 77.67 | 77.72 | 76.83 | 77.24 | 695,341 | -0.16(-0.21%) |
May 09, 2024 | 76.60 | 77.64 | 76.50 | 77.40 | 1,002,041 | +0.77(+1.00%) |
May 08, 2024 | 76.01 | 76.97 | 75.77 | 76.63 | 869,530 | +0.22(+0.29%) |
May 07, 2024 | 76.49 | 76.81 | 75.97 | 76.41 | 988,136 | +0.40(+0.53%) |
May 06, 2024 | 76.00 | 76.17 | 75.41 | 76.01 | 708,389 | +0.22(+0.29%) |
May 03, 2024 | 75.72 | 76.07 | 75.00 | 75.79 | 1,042,561 | +0.75(+1.00%) |
May 02, 2024 | 76.00 | 76.08 | 74.82 | 75.04 | 1,045,685 | +0.10(+0.13%) |