Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 79.72 | 81.32 | 78.77 | 80.60 | 969,063 | +1.93(+2.45%) |
Jul 25, 2024 | 77.57 | 79.78 | 77.04 | 78.67 | 883,151 | +1.06(+1.37%) |
Jul 24, 2024 | 76.58 | 77.93 | 75.94 | 77.61 | 915,441 | +1.10(+1.44%) |
Jul 23, 2024 | 77.89 | 78.17 | 76.28 | 76.51 | 861,461 | -1.26(-1.62%) |
Jul 22, 2024 | 76.35 | 77.88 | 74.79 | 77.77 | 631,173 | +2.31(+3.06%) |
Jul 19, 2024 | 75.93 | 76.64 | 74.20 | 75.46 | 587,477 | -0.46(-0.61%) |
Jul 18, 2024 | 77.45 | 78.60 | 75.59 | 75.92 | 738,913 | -2.37(-3.03%) |
Jul 17, 2024 | 79.35 | 80.52 | 78.28 | 78.29 | 649,909 | -1.53(-1.92%) |
Jul 16, 2024 | 77.59 | 80.12 | 76.88 | 79.82 | 909,307 | +2.61(+3.38%) |
Jul 15, 2024 | 77.20 | 77.88 | 76.66 | 77.21 | 710,891 | -0.10(-0.13%) |
Jul 12, 2024 | 76.73 | 78.47 | 76.15 | 77.31 | 1,323,530 | +0.94(+1.23%) |
Jul 11, 2024 | 73.00 | 76.54 | 72.37 | 76.37 | 1,118,198 | +4.30(+5.97%) |
Jul 10, 2024 | 71.81 | 72.37 | 71.17 | 72.07 | 917,253 | +0.78(+1.09%) |
Jul 09, 2024 | 71.48 | 71.96 | 70.30 | 71.29 | 727,405 | -0.27(-0.38%) |
Jul 08, 2024 | 71.66 | 72.68 | 71.38 | 71.56 | 841,071 | +0.12(+0.17%) |
Jul 05, 2024 | 71.48 | 72.63 | 70.62 | 71.44 | 564,539 | -0.01(-0.01%) |
Jul 03, 2024 | 71.87 | 72.70 | 71.39 | 71.45 | 508,022 | +0.21(+0.29%) |
Jul 02, 2024 | 71.67 | 72.35 | 70.96 | 71.24 | 884,518 | -0.37(-0.52%) |
Jul 01, 2024 | 71.78 | 73.37 | 71.01 | 71.61 | 1,405,502 | -0.04(-0.06%) |
Jun 28, 2024 | 72.05 | 72.61 | 70.65 | 71.65 | 4,737,523 | -0.17(-0.24%) |
Jun 27, 2024 | 71.97 | 72.42 | 70.99 | 71.82 | 1,236,561 | -0.28(-0.39%) |
Jun 26, 2024 | 72.85 | 73.15 | 71.92 | 72.10 | 1,338,200 | -0.97(-1.33%) |
Jun 25, 2024 | 74.29 | 74.78 | 72.85 | 73.07 | 631,272 | -1.42(-1.91%) |
Jun 24, 2024 | 73.96 | 75.49 | 73.55 | 74.49 | 840,784 | +0.83(+1.13%) |
Jun 21, 2024 | 74.79 | 75.28 | 73.51 | 73.66 | 1,582,021 | -0.87(-1.17%) |
Jun 20, 2024 | 74.25 | 75.25 | 73.43 | 74.53 | 784,181 | -0.01(-0.01%) |
Jun 18, 2024 | 74.84 | 75.24 | 74.33 | 74.54 | 1,147,737 | -0.27(-0.36%) |
Jun 17, 2024 | 75.48 | 75.98 | 74.61 | 74.81 | 772,991 | -1.06(-1.40%) |
Jun 14, 2024 | 76.50 | 77.02 | 74.79 | 75.87 | 787,761 | -1.01(-1.31%) |
Jun 13, 2024 | 77.12 | 77.66 | 75.88 | 76.88 | 529,506 | -0.57(-0.74%) |
Jun 12, 2024 | 78.16 | 78.99 | 76.57 | 77.45 | 782,456 | +0.56(+0.73%) |
Jun 11, 2024 | 76.75 | 77.30 | 75.90 | 76.89 | 827,523 | -0.21(-0.27%) |
Jun 10, 2024 | 76.99 | 77.62 | 75.90 | 77.10 | 722,231 | -0.53(-0.68%) |
Jun 07, 2024 | 78.14 | 78.47 | 77.11 | 77.63 | 897,308 | -1.20(-1.52%) |
Jun 06, 2024 | 78.85 | 79.93 | 78.50 | 78.83 | 785,617 | -0.43(-0.54%) |
Jun 05, 2024 | 77.31 | 79.30 | 76.59 | 79.26 | 930,552 | +2.36(+3.07%) |
Jun 04, 2024 | 77.32 | 78.58 | 76.14 | 76.90 | 1,095,060 | -1.00(-1.28%) |
Jun 03, 2024 | 77.89 | 79.19 | 77.11 | 77.90 | 863,743 | +0.71(+0.92%) |
May 31, 2024 | 77.47 | 78.81 | 76.17 | 77.19 | 1,307,031 | -0.06(-0.08%) |
May 30, 2024 | 78.22 | 78.22 | 75.16 | 77.25 | 1,222,597 | -1.35(-1.72%) |
May 29, 2024 | 78.44 | 78.70 | 77.68 | 78.60 | 718,496 | -0.79(-1.00%) |
May 28, 2024 | 80.93 | 80.93 | 79.04 | 79.39 | 795,261 | -1.40(-1.73%) |
May 24, 2024 | 80.84 | 81.03 | 79.95 | 80.79 | 452,637 | +0.38(+0.47%) |
May 23, 2024 | 82.32 | 83.96 | 79.76 | 80.41 | 793,186 | -2.57(-3.10%) |
May 22, 2024 | 80.97 | 83.28 | 80.29 | 82.98 | 696,296 | +0.30(+0.36%) |
May 21, 2024 | 82.42 | 83.40 | 80.83 | 82.68 | 840,134 | +0.18(+0.22%) |
May 20, 2024 | 83.23 | 84.22 | 82.38 | 82.50 | 1,006,916 | -1.31(-1.56%) |
May 17, 2024 | 82.98 | 84.61 | 82.19 | 83.81 | 1,379,971 | +0.97(+1.16%) |
May 16, 2024 | 83.15 | 83.82 | 82.32 | 82.84 | 1,389,946 | -0.66(-0.79%) |
May 15, 2024 | 84.94 | 85.57 | 83.00 | 83.50 | 1,149,196 | -0.65(-0.77%) |
May 14, 2024 | 82.41 | 84.47 | 82.06 | 84.15 | 926,909 | +2.18(+2.66%) |
May 13, 2024 | 82.14 | 82.75 | 80.55 | 81.97 | 1,418,016 | +1.06(+1.31%) |
May 10, 2024 | 79.61 | 81.09 | 79.47 | 80.91 | 1,463,839 | +1.36(+1.71%) |
May 09, 2024 | 77.16 | 79.71 | 76.53 | 79.55 | 816,906 | +2.58(+3.35%) |
May 08, 2024 | 77.45 | 77.62 | 76.49 | 76.97 | 839,127 | -0.41(-0.53%) |
May 07, 2024 | 76.79 | 77.51 | 75.77 | 77.38 | 1,008,607 | +1.40(+1.84%) |
May 06, 2024 | 77.40 | 77.64 | 75.12 | 75.98 | 1,091,453 | -1.23(-1.59%) |
May 03, 2024 | 76.81 | 77.90 | 76.10 | 77.21 | 1,511,375 | +1.69(+2.24%) |
May 02, 2024 | 74.38 | 76.23 | 73.01 | 75.52 | 2,258,265 | +2.14(+2.91%) |