Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.52 | 81.30 | 79.47 | 79.92 | 652,205 | +0.13(+0.16%) |
Jul 18, 2024 | 80.75 | 82.50 | 78.88 | 79.79 | 1,159,216 | -1.40(-1.72%) |
Jul 17, 2024 | 80.16 | 82.31 | 80.16 | 81.19 | 1,082,450 | +0.29(+0.36%) |
Jul 16, 2024 | 78.03 | 81.11 | 77.83 | 80.90 | 1,310,128 | +3.48(+4.49%) |
Jul 15, 2024 | 77.30 | 78.66 | 77.22 | 77.42 | 617,929 | +1.12(+1.47%) |
Jul 12, 2024 | 76.13 | 76.69 | 75.52 | 76.30 | 737,271 | +0.53(+0.70%) |
Jul 11, 2024 | 73.85 | 76.14 | 73.51 | 75.77 | 1,076,977 | +3.02(+4.15%) |
Jul 10, 2024 | 71.66 | 72.81 | 71.66 | 72.75 | 471,948 | +0.99(+1.38%) |
Jul 09, 2024 | 70.62 | 72.28 | 70.36 | 71.76 | 589,885 | +1.02(+1.44%) |
Jul 08, 2024 | 71.04 | 71.20 | 70.28 | 70.74 | 655,857 | +0.33(+0.47%) |
Jul 05, 2024 | 72.64 | 72.64 | 70.01 | 70.41 | 1,845,523 | -2.24(-3.08%) |
Jul 03, 2024 | 74.05 | 74.11 | 72.60 | 72.65 | 330,174 | -1.24(-1.68%) |
Jul 02, 2024 | 73.15 | 73.93 | 73.09 | 73.89 | 515,715 | +0.53(+0.72%) |
Jul 01, 2024 | 73.46 | 73.89 | 72.92 | 73.36 | 701,937 | +0.13(+0.18%) |
Jun 28, 2024 | 72.30 | 73.39 | 72.09 | 73.23 | 1,856,494 | +1.51(+2.11%) |
Jun 27, 2024 | 71.57 | 71.95 | 71.08 | 71.72 | 754,980 | -0.18(-0.25%) |
Jun 26, 2024 | 71.27 | 71.97 | 70.70 | 71.90 | 534,457 | +0.14(+0.20%) |
Jun 25, 2024 | 72.65 | 73.28 | 71.59 | 71.76 | 577,528 | -1.08(-1.48%) |
Jun 24, 2024 | 72.16 | 73.56 | 71.70 | 72.84 | 577,595 | +1.19(+1.66%) |
Jun 21, 2024 | 70.97 | 71.67 | 70.29 | 71.65 | 1,593,984 | +0.52(+0.73%) |
Jun 20, 2024 | 70.82 | 71.34 | 70.58 | 71.13 | 600,620 | -0.04(-0.06%) |
Jun 18, 2024 | 70.51 | 71.31 | 70.44 | 71.17 | 493,561 | +0.42(+0.59%) |
Jun 17, 2024 | 69.39 | 70.77 | 69.10 | 70.75 | 479,739 | +1.34(+1.93%) |
Jun 14, 2024 | 69.33 | 69.81 | 68.78 | 69.41 | 577,306 | -0.50(-0.72%) |
Jun 13, 2024 | 71.69 | 71.69 | 69.82 | 69.91 | 879,616 | -1.81(-2.52%) |
Jun 12, 2024 | 72.06 | 73.21 | 71.15 | 71.72 | 925,244 | +1.08(+1.53%) |
Jun 11, 2024 | 70.14 | 70.72 | 69.37 | 70.64 | 748,057 | +0.00(+0.00%) |
Jun 10, 2024 | 71.03 | 71.18 | 70.23 | 70.64 | 557,581 | -1.36(-1.89%) |
Jun 07, 2024 | 71.73 | 72.47 | 71.50 | 72.00 | 639,038 | -0.29(-0.40%) |
Jun 06, 2024 | 72.04 | 72.48 | 71.64 | 72.29 | 614,719 | +0.38(+0.53%) |
Jun 05, 2024 | 71.77 | 72.08 | 71.11 | 71.91 | 562,767 | +0.74(+1.04%) |
Jun 04, 2024 | 72.06 | 72.51 | 70.93 | 71.17 | 629,376 | -1.66(-2.28%) |
Jun 03, 2024 | 74.72 | 74.82 | 72.44 | 72.83 | 593,915 | -1.36(-1.83%) |
May 31, 2024 | 73.90 | 74.40 | 73.67 | 74.19 | 916,340 | +0.74(+1.01%) |
May 30, 2024 | 72.78 | 73.98 | 72.22 | 73.45 | 854,044 | +1.36(+1.89%) |
May 29, 2024 | 72.38 | 72.53 | 71.47 | 72.09 | 990,853 | -1.47(-2.00%) |
May 28, 2024 | 73.99 | 74.24 | 73.17 | 73.56 | 732,911 | -0.23(-0.31%) |
May 24, 2024 | 74.33 | 74.56 | 73.46 | 73.79 | 605,258 | +0.11(+0.15%) |
May 23, 2024 | 75.13 | 75.25 | 73.14 | 73.68 | 654,039 | -1.20(-1.60%) |
May 22, 2024 | 75.74 | 76.04 | 74.59 | 74.88 | 491,284 | -1.14(-1.50%) |
May 21, 2024 | 76.12 | 76.73 | 75.88 | 76.02 | 528,106 | -0.36(-0.47%) |
May 20, 2024 | 77.61 | 77.79 | 76.34 | 76.38 | 474,709 | -1.03(-1.33%) |
May 17, 2024 | 77.63 | 78.00 | 77.20 | 77.41 | 395,956 | +0.06(+0.08%) |
May 16, 2024 | 78.08 | 78.16 | 77.32 | 77.35 | 509,249 | -0.86(-1.10%) |
May 15, 2024 | 78.25 | 78.97 | 77.42 | 78.21 | 827,619 | +0.35(+0.45%) |
May 14, 2024 | 77.85 | 78.09 | 77.49 | 77.86 | 529,386 | +0.68(+0.88%) |
May 13, 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 492,103 | -0.02(-0.03%) |
May 10, 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 707,499 | -0.11(-0.14%) |
May 09, 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 898,147 | -0.13(-0.17%) |
May 08, 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 833,321 | +0.00(+0.00%) |
May 07, 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 727,868 | -0.05(-0.06%) |
May 06, 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 564,531 | +0.85(+1.11%) |
May 03, 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 1,173,505 | +1.41(+1.87%) |
May 02, 2024 | 75.97 | 76.00 | 74.47 | 75.23 | 3,515,840 | +0.22(+0.29%) |