Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 75.50 | 76.50 | 74.95 | 75.40 | 127,467 | -0.56(-0.74%) |
Jul 03, 2024 | 75.78 | 76.38 | 75.78 | 75.96 | 46,638 | +0.36(+0.48%) |
Jul 02, 2024 | 76.32 | 76.39 | 75.35 | 75.60 | 113,266 | -0.57(-0.75%) |
Jul 01, 2024 | 76.15 | 76.51 | 74.96 | 76.17 | 164,630 | +0.00(+0.00%) |
Jun 28, 2024 | 76.83 | 76.86 | 75.97 | 76.17 | 337,655 | -0.30(-0.39%) |
Jun 27, 2024 | 75.32 | 76.96 | 74.76 | 76.47 | 263,299 | +1.54(+2.06%) |
Jun 26, 2024 | 75.21 | 75.47 | 74.65 | 74.93 | 302,645 | -0.33(-0.44%) |
Jun 25, 2024 | 75.50 | 75.58 | 75.12 | 75.26 | 333,602 | -0.17(-0.23%) |
Jun 24, 2024 | 75.50 | 77.20 | 75.30 | 75.43 | 189,066 | -0.28(-0.37%) |
Jun 21, 2024 | 75.84 | 76.02 | 75.25 | 75.71 | 862,587 | -0.01(-0.01%) |
Jun 20, 2024 | 76.72 | 76.97 | 75.20 | 75.72 | 170,019 | -1.25(-1.62%) |
Jun 18, 2024 | 76.53 | 77.43 | 75.37 | 76.97 | 210,967 | +0.26(+0.34%) |
Jun 17, 2024 | 75.94 | 76.91 | 75.43 | 76.71 | 148,835 | +0.51(+0.67%) |
Jun 14, 2024 | 75.82 | 76.25 | 74.71 | 76.20 | 257,616 | -0.39(-0.51%) |
Jun 13, 2024 | 76.49 | 76.90 | 75.44 | 76.59 | 153,489 | -0.11(-0.14%) |
Jun 12, 2024 | 78.34 | 78.89 | 76.55 | 76.70 | 144,473 | -0.05(-0.07%) |
Jun 11, 2024 | 75.45 | 76.83 | 75.20 | 76.75 | 341,180 | +0.94(+1.24%) |
Jun 10, 2024 | 77.39 | 77.39 | 75.43 | 75.81 | 270,925 | -2.31(-2.96%) |
Jun 07, 2024 | 78.32 | 78.68 | 77.50 | 78.12 | 233,740 | -0.62(-0.79%) |
Jun 06, 2024 | 78.71 | 79.43 | 78.53 | 78.74 | 95,837 | -0.29(-0.37%) |
Jun 05, 2024 | 79.10 | 79.74 | 78.75 | 79.03 | 254,058 | +0.09(+0.11%) |
Jun 04, 2024 | 77.31 | 79.26 | 76.36 | 78.94 | 243,078 | +1.43(+1.84%) |
Jun 03, 2024 | 78.20 | 78.24 | 76.97 | 77.51 | 160,954 | -0.43(-0.55%) |
May 31, 2024 | 77.01 | 77.95 | 75.94 | 77.94 | 332,002 | +0.94(+1.22%) |
May 30, 2024 | 77.13 | 77.82 | 76.48 | 77.00 | 289,315 | -0.49(-0.63%) |
May 29, 2024 | 77.15 | 78.15 | 77.13 | 77.49 | 210,293 | -0.56(-0.72%) |
May 28, 2024 | 79.07 | 79.07 | 77.16 | 78.05 | 263,062 | -1.27(-1.60%) |
May 24, 2024 | 79.59 | 79.59 | 78.29 | 79.32 | 214,471 | +0.11(+0.14%) |
May 23, 2024 | 79.62 | 79.84 | 78.32 | 79.21 | 190,147 | -0.43(-0.54%) |
May 22, 2024 | 79.72 | 80.00 | 79.24 | 79.64 | 324,928 | -0.28(-0.35%) |
May 21, 2024 | 79.31 | 79.97 | 78.78 | 79.92 | 117,285 | +0.32(+0.40%) |
May 20, 2024 | 79.01 | 79.69 | 78.63 | 79.60 | 140,341 | +0.30(+0.38%) |
May 17, 2024 | 78.44 | 79.43 | 78.02 | 79.30 | 170,984 | +0.78(+0.99%) |
May 16, 2024 | 78.45 | 78.78 | 77.60 | 78.52 | 577,820 | -0.49(-0.62%) |
May 15, 2024 | 78.45 | 79.18 | 78.06 | 79.01 | 207,630 | +1.34(+1.73%) |
May 14, 2024 | 78.02 | 78.38 | 77.56 | 77.67 | 103,214 | +0.35(+0.45%) |
May 13, 2024 | 77.68 | 78.25 | 77.14 | 77.32 | 148,044 | -0.33(-0.42%) |
May 10, 2024 | 77.59 | 78.20 | 77.30 | 77.65 | 96,034 | -0.01(-0.01%) |
May 09, 2024 | 77.40 | 77.92 | 76.79 | 77.66 | 163,173 | +0.40(+0.52%) |
May 08, 2024 | 78.21 | 78.36 | 77.05 | 77.26 | 235,743 | -1.34(-1.70%) |
May 07, 2024 | 78.94 | 79.35 | 78.01 | 78.60 | 262,607 | -0.56(-0.71%) |
May 06, 2024 | 78.41 | 79.37 | 78.41 | 79.16 | 192,834 | +1.13(+1.45%) |
May 03, 2024 | 79.05 | 79.17 | 77.73 | 78.03 | 279,866 | -0.40(-0.51%) |
May 02, 2024 | 77.68 | 78.61 | 77.17 | 78.43 | 190,276 | +2.38(+3.13%) |