Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 78.19 | 79.01 | 76.71 | 78.10 | 573,204 | -0.09(-0.12%) |
Jul 29, 2024 | 80.44 | 80.44 | 77.15 | 78.19 | 770,912 | -2.20(-2.74%) |
Jul 26, 2024 | 81.16 | 82.00 | 79.43 | 80.39 | 625,487 | -0.45(-0.56%) |
Jul 25, 2024 | 77.11 | 81.82 | 77.11 | 80.84 | 1,567,846 | +3.57(+4.62%) |
Jul 24, 2024 | 77.88 | 78.29 | 77.05 | 77.27 | 409,368 | -0.93(-1.19%) |
Jul 23, 2024 | 76.48 | 79.38 | 75.58 | 78.20 | 1,061,339 | +1.72(+2.25%) |
Jul 22, 2024 | 75.75 | 76.55 | 74.62 | 76.48 | 549,179 | +1.62(+2.16%) |
Jul 19, 2024 | 75.24 | 76.10 | 74.48 | 74.86 | 685,252 | -0.08(-0.11%) |
Jul 18, 2024 | 76.53 | 76.83 | 74.45 | 74.94 | 738,420 | -1.57(-2.05%) |
Jul 17, 2024 | 77.90 | 78.62 | 75.94 | 76.51 | 774,252 | -2.06(-2.62%) |
Jul 16, 2024 | 79.26 | 79.88 | 78.46 | 78.57 | 608,948 | -0.12(-0.15%) |
Jul 15, 2024 | 78.10 | 79.03 | 77.57 | 78.69 | 520,235 | +0.56(+0.72%) |
Jul 12, 2024 | 78.31 | 79.03 | 77.48 | 78.13 | 938,592 | -0.19(-0.24%) |
Jul 11, 2024 | 77.40 | 79.71 | 77.21 | 78.32 | 1,045,097 | +1.03(+1.33%) |
Jul 10, 2024 | 75.14 | 77.56 | 74.54 | 77.29 | 1,437,607 | +3.22(+4.35%) |
Jul 09, 2024 | 71.68 | 74.36 | 71.25 | 74.07 | 1,009,852 | +2.51(+3.51%) |
Jul 08, 2024 | 69.53 | 71.72 | 68.98 | 71.56 | 839,172 | +2.00(+2.88%) |
Jul 05, 2024 | 69.00 | 69.72 | 68.16 | 69.56 | 467,166 | +0.49(+0.71%) |
Jul 03, 2024 | 67.81 | 69.13 | 67.68 | 69.07 | 596,487 | +0.53(+0.77%) |
Jul 02, 2024 | 68.77 | 69.37 | 68.15 | 68.54 | 1,396,930 | +0.55(+0.81%) |
Jul 01, 2024 | 68.38 | 71.86 | 66.26 | 67.99 | 1,797,572 | -0.50(-0.73%) |
Jun 28, 2024 | 71.01 | 71.77 | 67.69 | 68.49 | 13,810,609 | -2.49(-3.51%) |
Jun 27, 2024 | 71.76 | 72.03 | 70.67 | 70.98 | 1,205,001 | -0.11(-0.15%) |
Jun 26, 2024 | 71.66 | 72.36 | 70.52 | 71.09 | 1,396,937 | -1.33(-1.84%) |
Jun 25, 2024 | 74.59 | 76.19 | 71.95 | 72.42 | 1,298,611 | -3.15(-4.17%) |
Jun 24, 2024 | 76.55 | 77.24 | 75.28 | 75.57 | 817,547 | -1.01(-1.32%) |
Jun 21, 2024 | 75.77 | 77.94 | 75.60 | 76.58 | 1,685,775 | +1.03(+1.36%) |
Jun 20, 2024 | 75.23 | 76.72 | 74.06 | 75.55 | 1,356,550 | +0.07(+0.09%) |
Jun 18, 2024 | 76.07 | 78.53 | 71.56 | 75.48 | 4,706,615 | +6.61(+9.60%) |
Jun 17, 2024 | 67.91 | 70.07 | 67.91 | 68.87 | 810,969 | +1.10(+1.62%) |
Jun 14, 2024 | 67.66 | 69.28 | 66.57 | 67.77 | 636,042 | -0.64(-0.94%) |
Jun 13, 2024 | 68.99 | 69.00 | 67.17 | 68.41 | 701,402 | +0.21(+0.31%) |
Jun 12, 2024 | 70.22 | 70.43 | 67.97 | 68.20 | 847,314 | -0.93(-1.35%) |
Jun 11, 2024 | 67.62 | 69.64 | 66.89 | 69.13 | 353,498 | +0.06(+0.09%) |
Jun 10, 2024 | 68.16 | 69.48 | 67.05 | 69.07 | 466,116 | +0.66(+0.96%) |
Jun 07, 2024 | 68.13 | 68.75 | 67.37 | 68.41 | 563,213 | -0.14(-0.20%) |
Jun 06, 2024 | 67.69 | 68.76 | 67.04 | 68.55 | 480,962 | +0.74(+1.09%) |
Jun 05, 2024 | 68.23 | 68.23 | 66.75 | 67.81 | 453,060 | -0.07(-0.10%) |
Jun 04, 2024 | 68.32 | 68.61 | 67.06 | 67.88 | 584,072 | -0.53(-0.77%) |
Jun 03, 2024 | 67.42 | 70.08 | 67.30 | 68.41 | 830,546 | +1.17(+1.74%) |
May 31, 2024 | 66.02 | 67.70 | 65.81 | 67.24 | 1,046,047 | +1.59(+2.42%) |
May 30, 2024 | 66.66 | 67.40 | 65.15 | 65.65 | 592,404 | -0.89(-1.34%) |
May 29, 2024 | 65.06 | 67.09 | 64.72 | 66.54 | 766,722 | +0.92(+1.40%) |
May 28, 2024 | 65.67 | 66.55 | 65.20 | 65.62 | 633,790 | +0.08(+0.12%) |
May 24, 2024 | 66.48 | 66.48 | 64.88 | 65.54 | 628,393 | -0.83(-1.25%) |
May 23, 2024 | 70.00 | 70.00 | 65.82 | 66.37 | 913,664 | -0.93(-1.38%) |
May 22, 2024 | 66.88 | 69.12 | 66.86 | 67.30 | 812,207 | +0.30(+0.45%) |
May 21, 2024 | 65.10 | 67.99 | 64.89 | 67.00 | 1,007,527 | +1.68(+2.57%) |
May 20, 2024 | 65.06 | 65.82 | 64.09 | 65.32 | 999,099 | +0.32(+0.49%) |
May 17, 2024 | 66.88 | 66.88 | 64.92 | 65.00 | 783,425 | -1.53(-2.30%) |
May 16, 2024 | 66.72 | 67.09 | 65.51 | 66.53 | 723,533 | -0.31(-0.46%) |
May 15, 2024 | 66.68 | 68.16 | 66.51 | 66.84 | 691,551 | +1.13(+1.72%) |
May 14, 2024 | 66.76 | 67.27 | 65.17 | 65.71 | 696,954 | -0.61(-0.92%) |
May 13, 2024 | 65.16 | 67.22 | 65.16 | 66.32 | 706,863 | +1.36(+2.09%) |
May 10, 2024 | 65.75 | 66.71 | 64.92 | 64.96 | 730,757 | -0.60(-0.92%) |
May 09, 2024 | 66.97 | 67.23 | 65.45 | 65.56 | 767,145 | -1.44(-2.15%) |
May 08, 2024 | 71.12 | 71.22 | 66.95 | 67.00 | 994,208 | -4.21(-5.91%) |
May 07, 2024 | 69.72 | 71.64 | 68.61 | 71.21 | 1,128,023 | +0.20(+0.28%) |
May 06, 2024 | 68.88 | 71.02 | 68.26 | 71.01 | 750,134 | +2.21(+3.21%) |
May 03, 2024 | 71.07 | 71.35 | 68.48 | 68.80 | 909,099 | -1.54(-2.19%) |
May 02, 2024 | 73.77 | 73.77 | 69.98 | 70.34 | 1,233,787 | -2.39(-3.29%) |