Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 78.89 | 79.60 | 78.30 | 79.57 | 2,291,658 | +1.04(+1.32%) |
Jul 09, 2024 | 79.39 | 79.39 | 78.46 | 78.53 | 1,162,913 | -0.94(-1.18%) |
Jul 08, 2024 | 79.16 | 79.59 | 79.10 | 79.47 | 1,500,065 | +0.48(+0.61%) |
Jul 05, 2024 | 78.92 | 79.08 | 78.35 | 78.99 | 1,489,723 | -0.20(-0.25%) |
Jul 03, 2024 | 79.48 | 79.68 | 78.99 | 79.19 | 846,616 | -0.17(-0.21%) |
Jul 02, 2024 | 79.20 | 79.82 | 78.83 | 79.36 | 1,760,320 | +0.09(+0.11%) |
Jul 01, 2024 | 80.47 | 80.83 | 78.92 | 79.27 | 1,570,229 | -1.22(-1.52%) |
Jun 28, 2024 | 80.11 | 80.64 | 80.02 | 80.49 | 3,635,562 | +0.51(+0.64%) |
Jun 27, 2024 | 80.40 | 80.40 | 79.59 | 79.98 | 2,420,660 | -0.05(-0.06%) |
Jun 26, 2024 | 80.00 | 80.18 | 79.15 | 80.03 | 1,822,223 | -0.43(-0.53%) |
Jun 25, 2024 | 80.99 | 81.50 | 80.21 | 80.46 | 1,841,460 | -0.62(-0.76%) |
Jun 24, 2024 | 80.11 | 82.30 | 80.00 | 81.08 | 2,906,056 | +1.25(+1.57%) |
Jun 21, 2024 | 79.65 | 79.83 | 79.02 | 79.83 | 6,901,274 | -0.04(-0.05%) |
Jun 20, 2024 | 80.43 | 80.95 | 79.84 | 79.87 | 1,844,846 | -0.85(-1.05%) |
Jun 18, 2024 | 80.50 | 80.74 | 79.90 | 80.72 | 1,532,095 | +0.30(+0.37%) |
Jun 17, 2024 | 79.50 | 80.47 | 79.38 | 80.42 | 1,839,582 | +0.76(+0.95%) |
Jun 14, 2024 | 79.89 | 80.25 | 79.27 | 79.66 | 2,006,555 | -0.42(-0.52%) |
Jun 13, 2024 | 80.20 | 80.48 | 79.31 | 80.08 | 1,478,737 | -0.45(-0.56%) |
Jun 12, 2024 | 81.00 | 81.23 | 80.34 | 80.53 | 1,906,373 | +0.87(+1.09%) |
Jun 11, 2024 | 79.93 | 80.11 | 79.33 | 79.66 | 1,702,709 | -0.22(-0.28%) |
Jun 10, 2024 | 79.75 | 80.07 | 79.37 | 79.88 | 1,688,488 | -0.13(-0.16%) |
Jun 07, 2024 | 79.66 | 80.52 | 79.19 | 80.01 | 2,935,697 | -0.24(-0.30%) |
Jun 06, 2024 | 80.31 | 80.65 | 79.64 | 80.25 | 1,588,315 | -0.37(-0.46%) |
Jun 05, 2024 | 80.22 | 80.66 | 79.63 | 80.62 | 1,933,273 | +0.28(+0.35%) |
Jun 04, 2024 | 80.29 | 80.78 | 79.95 | 80.34 | 1,883,654 | -0.29(-0.36%) |
Jun 03, 2024 | 82.14 | 82.14 | 80.37 | 80.63 | 3,927,609 | -1.53(-1.86%) |
May 31, 2024 | 81.51 | 82.21 | 80.44 | 82.16 | 3,834,800 | +0.72(+0.88%) |
May 30, 2024 | 80.76 | 81.58 | 80.45 | 81.44 | 2,411,206 | +0.55(+0.68%) |
May 29, 2024 | 81.33 | 81.58 | 80.78 | 80.89 | 2,924,062 | -0.82(-1.00%) |
May 28, 2024 | 81.84 | 82.24 | 80.52 | 81.71 | 5,138,691 | +0.97(+1.20%) |
May 24, 2024 | 79.63 | 80.91 | 79.52 | 80.74 | 6,857,498 | +2.18(+2.77%) |
May 23, 2024 | 79.63 | 80.09 | 76.95 | 78.56 | 11,076,502 | +0.38(+0.48%) |
May 22, 2024 | 78.47 | 78.87 | 77.85 | 78.19 | 1,977,529 | -0.97(-1.22%) |
May 21, 2024 | 79.50 | 79.51 | 78.94 | 79.15 | 1,339,960 | -0.35(-0.44%) |
May 20, 2024 | 79.45 | 80.04 | 79.34 | 79.50 | 1,766,130 | -0.04(-0.05%) |
May 17, 2024 | 79.16 | 79.55 | 78.60 | 79.54 | 2,785,889 | +2.33(+3.02%) |
May 16, 2024 | 78.00 | 78.00 | 77.04 | 77.21 | 1,644,079 | -0.65(-0.83%) |
May 15, 2024 | 78.57 | 78.65 | 77.74 | 77.86 | 1,163,828 | -0.13(-0.17%) |
May 14, 2024 | 78.75 | 78.78 | 77.77 | 77.99 | 1,828,642 | -0.52(-0.66%) |
May 13, 2024 | 78.61 | 78.83 | 78.29 | 78.50 | 1,252,547 | +0.11(+0.14%) |
May 10, 2024 | 78.67 | 79.01 | 78.03 | 78.39 | 1,907,277 | -0.04(-0.05%) |
May 09, 2024 | 78.09 | 78.52 | 77.62 | 78.43 | 2,630,007 | +0.60(+0.77%) |
May 08, 2024 | 78.60 | 78.95 | 77.69 | 77.84 | 2,412,214 | -1.09(-1.37%) |
May 07, 2024 | 78.51 | 79.26 | 78.40 | 78.92 | 1,903,162 | +0.76(+0.97%) |
May 06, 2024 | 77.84 | 78.34 | 77.63 | 78.17 | 2,040,347 | +0.86(+1.11%) |
May 03, 2024 | 78.02 | 78.02 | 76.78 | 77.31 | 2,402,590 | -0.08(-0.10%) |
May 02, 2024 | 78.60 | 78.63 | 76.80 | 77.39 | 3,222,378 | -0.56(-0.72%) |