Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 79.88 | 80.30 | 78.70 | 78.87 | 717,741 | -0.55(-0.69%) |
Jul 11, 2024 | 79.90 | 79.94 | 78.57 | 79.42 | 928,333 | +0.02(+0.03%) |
Jul 10, 2024 | 78.38 | 79.41 | 78.04 | 79.40 | 476,564 | +1.27(+1.63%) |
Jul 09, 2024 | 78.59 | 78.80 | 77.88 | 78.13 | 483,600 | -0.56(-0.71%) |
Jul 08, 2024 | 79.97 | 80.36 | 78.60 | 78.69 | 535,798 | -0.95(-1.19%) |
Jul 05, 2024 | 80.10 | 80.52 | 79.17 | 79.64 | 533,457 | -0.97(-1.20%) |
Jul 03, 2024 | 79.98 | 80.72 | 79.44 | 80.61 | 246,760 | +0.63(+0.79%) |
Jul 02, 2024 | 80.02 | 80.70 | 79.55 | 79.98 | 926,730 | -0.22(-0.27%) |
Jul 01, 2024 | 82.11 | 82.60 | 80.18 | 80.20 | 731,265 | -1.61(-1.97%) |
Jun 28, 2024 | 82.45 | 83.17 | 81.25 | 81.81 | 6,002,725 | -0.18(-0.22%) |
Jun 27, 2024 | 81.40 | 82.20 | 80.48 | 81.99 | 673,949 | +0.81(+1.00%) |
Jun 26, 2024 | 80.77 | 82.19 | 80.62 | 81.18 | 858,773 | -0.10(-0.12%) |
Jun 25, 2024 | 81.45 | 82.00 | 80.00 | 81.28 | 1,189,532 | +1.79(+2.25%) |
Jun 24, 2024 | 78.32 | 79.78 | 78.05 | 79.49 | 507,795 | +1.40(+1.79%) |
Jun 21, 2024 | 78.55 | 78.84 | 77.71 | 78.09 | 999,655 | -0.54(-0.69%) |
Jun 20, 2024 | 78.47 | 79.47 | 78.17 | 78.63 | 831,257 | +0.89(+1.14%) |
Jun 18, 2024 | 76.65 | 78.45 | 76.23 | 77.74 | 510,471 | +0.92(+1.20%) |
Jun 17, 2024 | 76.23 | 76.92 | 75.65 | 76.82 | 436,297 | +0.51(+0.67%) |
Jun 14, 2024 | 75.65 | 76.58 | 75.04 | 76.31 | 574,118 | -0.08(-0.10%) |
Jun 13, 2024 | 76.84 | 76.84 | 75.08 | 76.39 | 832,064 | -0.55(-0.71%) |
Jun 12, 2024 | 76.19 | 77.46 | 76.04 | 76.94 | 745,627 | +1.35(+1.79%) |
Jun 11, 2024 | 75.13 | 76.02 | 73.87 | 75.59 | 571,664 | +0.29(+0.39%) |
Jun 10, 2024 | 74.09 | 75.94 | 73.85 | 75.30 | 713,919 | +0.78(+1.05%) |
Jun 07, 2024 | 74.19 | 76.40 | 73.26 | 74.52 | 1,238,631 | +0.51(+0.69%) |
Jun 06, 2024 | 74.73 | 75.42 | 73.68 | 74.01 | 578,532 | -0.58(-0.78%) |
Jun 05, 2024 | 74.67 | 74.81 | 73.72 | 74.59 | 592,651 | +0.31(+0.42%) |
Jun 04, 2024 | 74.72 | 74.83 | 73.97 | 74.28 | 706,077 | -0.55(-0.73%) |
Jun 03, 2024 | 76.31 | 76.31 | 72.51 | 74.83 | 1,053,710 | -1.32(-1.73%) |
May 31, 2024 | 76.82 | 77.46 | 74.40 | 76.15 | 1,063,681 | -0.53(-0.69%) |
May 30, 2024 | 77.30 | 77.96 | 76.50 | 76.68 | 870,005 | -1.02(-1.31%) |
May 29, 2024 | 76.79 | 77.74 | 76.66 | 77.70 | 725,272 | +0.33(+0.43%) |
May 28, 2024 | 79.65 | 79.73 | 77.25 | 77.37 | 745,131 | -1.88(-2.37%) |
May 24, 2024 | 78.13 | 79.63 | 77.67 | 79.25 | 822,374 | +1.76(+2.27%) |
May 23, 2024 | 77.65 | 78.69 | 77.22 | 77.49 | 729,932 | +0.39(+0.51%) |
May 22, 2024 | 77.05 | 77.32 | 76.69 | 77.10 | 897,868 | -0.03(-0.04%) |
May 21, 2024 | 77.27 | 77.75 | 76.76 | 77.13 | 469,879 | -0.08(-0.10%) |
May 20, 2024 | 76.52 | 77.27 | 76.47 | 77.21 | 441,934 | +0.70(+0.91%) |
May 17, 2024 | 76.66 | 77.10 | 76.09 | 76.51 | 515,086 | -0.04(-0.05%) |
May 16, 2024 | 77.25 | 78.00 | 76.44 | 76.55 | 766,036 | -0.85(-1.10%) |
May 15, 2024 | 77.01 | 78.26 | 76.80 | 77.40 | 818,856 | +0.57(+0.74%) |
May 14, 2024 | 76.52 | 77.05 | 75.73 | 76.83 | 753,144 | +0.07(+0.09%) |
May 13, 2024 | 78.71 | 78.80 | 76.69 | 76.76 | 590,659 | -1.82(-2.32%) |
May 10, 2024 | 77.48 | 78.63 | 77.08 | 78.58 | 957,643 | +1.57(+2.04%) |
May 09, 2024 | 77.37 | 77.37 | 76.45 | 77.01 | 880,421 | -0.59(-0.76%) |
May 08, 2024 | 78.24 | 78.62 | 77.03 | 77.60 | 725,774 | -0.65(-0.83%) |
May 07, 2024 | 79.01 | 79.52 | 78.08 | 78.25 | 595,641 | -1.35(-1.70%) |
May 06, 2024 | 78.57 | 79.86 | 78.50 | 79.60 | 801,272 | +1.13(+1.44%) |
May 03, 2024 | 78.80 | 79.15 | 77.32 | 78.47 | 827,896 | +1.17(+1.51%) |
May 02, 2024 | 78.54 | 78.89 | 76.65 | 77.30 | 1,255,238 | -0.33(-0.43%) |