Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 84.91 | 85.37 | 83.64 | 85.34 | 4,074,601 | +0.52(+0.61%) |
Jul 16, 2024 | 79.50 | 84.83 | 78.15 | 84.82 | 6,021,926 | +5.88(+7.45%) |
Jul 15, 2024 | 78.81 | 79.40 | 78.40 | 78.94 | 3,253,864 | +0.38(+0.48%) |
Jul 12, 2024 | 76.80 | 79.42 | 76.61 | 78.56 | 2,974,417 | +2.08(+2.72%) |
Jul 11, 2024 | 75.89 | 76.69 | 75.63 | 76.48 | 1,831,224 | +0.99(+1.31%) |
Jul 10, 2024 | 74.45 | 75.52 | 74.15 | 75.49 | 1,734,514 | +1.07(+1.44%) |
Jul 09, 2024 | 73.44 | 74.90 | 72.92 | 74.42 | 2,043,551 | +1.05(+1.43%) |
Jul 08, 2024 | 72.98 | 73.72 | 72.65 | 73.37 | 2,637,054 | -0.35(-0.47%) |
Jul 05, 2024 | 74.05 | 74.06 | 73.07 | 73.72 | 1,539,861 | -0.42(-0.57%) |
Jul 03, 2024 | 74.37 | 74.72 | 73.78 | 74.14 | 929,147 | +0.28(+0.38%) |
Jul 02, 2024 | 73.47 | 73.96 | 73.19 | 73.86 | 1,596,168 | +0.30(+0.41%) |
Jul 01, 2024 | 73.67 | 74.14 | 73.15 | 73.56 | 2,154,935 | -0.44(-0.59%) |
Jun 28, 2024 | 73.39 | 74.03 | 73.06 | 74.00 | 4,601,663 | +0.95(+1.30%) |
Jun 27, 2024 | 72.72 | 73.09 | 71.96 | 73.05 | 2,394,841 | +0.19(+0.26%) |
Jun 26, 2024 | 72.13 | 73.01 | 71.96 | 72.86 | 3,159,904 | +0.28(+0.39%) |
Jun 25, 2024 | 72.61 | 72.91 | 71.97 | 72.58 | 1,700,480 | -0.36(-0.49%) |
Jun 24, 2024 | 72.49 | 73.61 | 72.22 | 72.94 | 1,462,659 | +0.70(+0.97%) |
Jun 21, 2024 | 72.40 | 72.60 | 71.80 | 72.24 | 2,361,010 | -0.16(-0.22%) |
Jun 20, 2024 | 72.13 | 72.80 | 72.05 | 72.40 | 1,776,758 | +0.03(+0.04%) |
Jun 18, 2024 | 71.56 | 72.55 | 71.45 | 72.37 | 2,525,273 | +0.66(+0.92%) |
Jun 17, 2024 | 70.67 | 71.83 | 70.20 | 71.71 | 1,515,283 | +0.80(+1.13%) |
Jun 14, 2024 | 70.90 | 71.56 | 70.29 | 70.91 | 1,395,755 | -0.69(-0.96%) |
Jun 13, 2024 | 71.69 | 71.82 | 70.68 | 71.60 | 1,945,661 | -0.54(-0.75%) |
Jun 12, 2024 | 72.38 | 73.21 | 71.78 | 72.14 | 1,824,737 | +1.01(+1.42%) |
Jun 11, 2024 | 73.81 | 74.00 | 70.67 | 71.13 | 3,551,021 | -3.22(-4.33%) |
Jun 10, 2024 | 74.19 | 75.11 | 73.42 | 74.35 | 2,723,496 | -0.41(-0.55%) |
Jun 07, 2024 | 74.00 | 75.52 | 74.00 | 74.76 | 2,213,610 | +0.26(+0.35%) |
Jun 06, 2024 | 74.49 | 74.87 | 74.19 | 74.50 | 1,497,477 | +0.01(+0.01%) |
Jun 05, 2024 | 74.82 | 74.99 | 74.33 | 74.49 | 1,489,795 | -0.16(-0.21%) |
Jun 04, 2024 | 74.75 | 75.39 | 74.25 | 74.65 | 1,425,824 | -0.68(-0.90%) |
Jun 03, 2024 | 75.55 | 75.95 | 74.45 | 75.33 | 1,984,380 | -0.26(-0.34%) |
May 31, 2024 | 74.40 | 75.67 | 74.30 | 75.59 | 3,873,004 | +1.34(+1.80%) |
May 30, 2024 | 74.07 | 74.40 | 73.44 | 74.25 | 1,738,742 | +0.42(+0.57%) |
May 29, 2024 | 73.05 | 73.85 | 72.59 | 73.83 | 1,760,511 | -0.08(-0.11%) |
May 28, 2024 | 75.25 | 75.56 | 73.64 | 73.91 | 1,444,825 | -1.48(-1.96%) |
May 24, 2024 | 75.09 | 75.48 | 74.87 | 75.39 | 1,310,271 | +0.58(+0.78%) |
May 23, 2024 | 76.46 | 76.60 | 74.31 | 74.81 | 3,001,495 | -1.68(-2.20%) |
May 22, 2024 | 76.54 | 77.08 | 76.20 | 76.49 | 2,740,610 | -0.59(-0.77%) |
May 21, 2024 | 77.15 | 77.52 | 77.01 | 77.08 | 1,580,438 | -0.07(-0.09%) |
May 20, 2024 | 78.03 | 78.19 | 77.04 | 77.15 | 2,845,323 | -0.86(-1.10%) |
May 17, 2024 | 77.98 | 78.05 | 77.35 | 78.01 | 1,814,980 | +0.38(+0.49%) |
May 16, 2024 | 77.76 | 77.99 | 77.30 | 77.63 | 1,713,135 | +0.06(+0.08%) |
May 15, 2024 | 77.02 | 77.74 | 76.89 | 77.57 | 1,914,298 | +1.01(+1.32%) |
May 14, 2024 | 76.53 | 77.00 | 76.22 | 76.56 | 1,830,621 | +0.40(+0.53%) |
May 13, 2024 | 76.90 | 77.16 | 76.02 | 76.16 | 1,808,361 | -0.42(-0.55%) |
May 10, 2024 | 76.50 | 77.11 | 76.48 | 76.58 | 1,479,474 | +0.32(+0.42%) |
May 09, 2024 | 75.21 | 76.28 | 75.13 | 76.26 | 1,416,918 | +0.94(+1.25%) |
May 08, 2024 | 75.12 | 75.57 | 75.05 | 75.32 | 1,949,133 | -0.03(-0.04%) |
May 07, 2024 | 75.47 | 76.18 | 75.29 | 75.35 | 1,899,743 | +0.24(+0.32%) |
May 06, 2024 | 75.01 | 75.32 | 74.53 | 75.11 | 1,888,315 | +0.72(+0.97%) |
May 03, 2024 | 73.91 | 74.42 | 73.48 | 74.39 | 1,623,098 | +1.19(+1.63%) |
May 02, 2024 | 73.71 | 73.87 | 72.84 | 73.20 | 1,883,400 | +0.09(+0.12%) |