Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 81.83 | 81.83 | 81.04 | 81.40 | 2,730,035 | +0.09(+0.11%) |
Jul 18, 2024 | 81.06 | 82.25 | 81.06 | 81.31 | 2,922,356 | -0.32(-0.39%) |
Jul 17, 2024 | 81.38 | 82.84 | 81.18 | 81.63 | 4,320,320 | +0.51(+0.63%) |
Jul 16, 2024 | 80.50 | 81.19 | 80.26 | 81.12 | 3,211,357 | +1.07(+1.34%) |
Jul 15, 2024 | 79.52 | 80.25 | 79.30 | 80.05 | 4,114,064 | +0.06(+0.08%) |
Jul 12, 2024 | 80.00 | 80.34 | 79.63 | 79.99 | 3,682,397 | +0.13(+0.16%) |
Jul 11, 2024 | 78.70 | 80.07 | 78.61 | 79.86 | 3,542,559 | +1.42(+1.81%) |
Jul 10, 2024 | 78.43 | 78.54 | 77.79 | 78.44 | 2,443,164 | +0.32(+0.41%) |
Jul 09, 2024 | 77.71 | 78.70 | 77.71 | 78.12 | 2,623,662 | +0.32(+0.41%) |
Jul 08, 2024 | 78.02 | 78.22 | 77.62 | 77.80 | 2,359,645 | -0.24(-0.31%) |
Jul 05, 2024 | 77.83 | 78.63 | 77.47 | 78.04 | 2,343,845 | +0.32(+0.41%) |
Jul 03, 2024 | 77.61 | 78.38 | 77.56 | 77.72 | 1,432,803 | +0.17(+0.22%) |
Jul 02, 2024 | 77.28 | 77.84 | 77.00 | 77.55 | 2,766,643 | +0.55(+0.71%) |
Jul 01, 2024 | 78.03 | 78.47 | 76.96 | 77.00 | 2,936,284 | -0.57(-0.73%) |
Jun 28, 2024 | 78.02 | 78.20 | 77.18 | 77.57 | 6,343,182 | -0.47(-0.60%) |
Jun 27, 2024 | 78.20 | 78.33 | 77.50 | 78.04 | 3,040,975 | -0.17(-0.22%) |
Jun 26, 2024 | 77.77 | 78.45 | 77.45 | 78.21 | 2,856,139 | +0.19(+0.24%) |
Jun 25, 2024 | 79.24 | 79.30 | 77.81 | 78.02 | 3,008,043 | -1.32(-1.66%) |
Jun 24, 2024 | 78.46 | 79.58 | 78.37 | 79.34 | 2,574,438 | +0.88(+1.12%) |
Jun 21, 2024 | 78.98 | 79.43 | 78.30 | 78.46 | 8,503,977 | -0.41(-0.52%) |
Jun 20, 2024 | 78.14 | 79.07 | 77.66 | 78.87 | 3,995,695 | +0.93(+1.19%) |
Jun 18, 2024 | 77.62 | 78.02 | 77.25 | 77.94 | 3,356,399 | +0.26(+0.33%) |
Jun 17, 2024 | 78.07 | 78.60 | 77.44 | 77.68 | 3,747,588 | -0.97(-1.23%) |
Jun 14, 2024 | 78.49 | 78.97 | 78.00 | 78.65 | 2,444,514 | -0.04(-0.05%) |
Jun 13, 2024 | 78.56 | 78.91 | 77.81 | 78.69 | 2,678,140 | +0.25(+0.32%) |
Jun 12, 2024 | 79.40 | 79.40 | 77.83 | 78.44 | 2,825,767 | -0.06(-0.08%) |
Jun 11, 2024 | 78.44 | 79.05 | 78.05 | 78.50 | 3,814,919 | -0.47(-0.60%) |
Jun 10, 2024 | 77.86 | 79.01 | 77.61 | 78.97 | 5,531,867 | +1.03(+1.32%) |
Jun 07, 2024 | 78.23 | 78.61 | 77.89 | 77.94 | 3,865,794 | -0.71(-0.90%) |
Jun 06, 2024 | 79.47 | 79.88 | 78.59 | 78.65 | 4,210,917 | -0.77(-0.97%) |
Jun 05, 2024 | 80.67 | 80.67 | 79.17 | 79.42 | 4,245,694 | -1.29(-1.60%) |
Jun 04, 2024 | 80.25 | 80.84 | 79.56 | 80.71 | 5,106,523 | +0.32(+0.40%) |
Jun 03, 2024 | 79.78 | 80.49 | 79.28 | 80.39 | 4,539,753 | +0.25(+0.31%) |
May 31, 2024 | 78.33 | 80.23 | 78.15 | 80.14 | 7,168,038 | +2.06(+2.64%) |
May 30, 2024 | 77.40 | 78.10 | 76.87 | 78.08 | 4,237,921 | +0.88(+1.14%) |
May 29, 2024 | 77.05 | 77.38 | 76.64 | 77.20 | 4,413,775 | -0.34(-0.44%) |
May 28, 2024 | 77.56 | 78.33 | 77.28 | 77.54 | 2,941,814 | -0.21(-0.27%) |
May 24, 2024 | 77.33 | 77.82 | 77.25 | 77.75 | 2,424,733 | +0.58(+0.75%) |
May 23, 2024 | 78.33 | 78.34 | 77.11 | 77.17 | 3,889,681 | -1.52(-1.93%) |
May 22, 2024 | 79.32 | 79.61 | 78.56 | 78.69 | 3,356,115 | -1.09(-1.37%) |
May 21, 2024 | 79.31 | 80.14 | 79.25 | 79.78 | 3,694,091 | +0.59(+0.75%) |
May 20, 2024 | 79.68 | 79.70 | 78.97 | 79.19 | 2,984,143 | -0.35(-0.44%) |
May 17, 2024 | 78.67 | 79.68 | 78.23 | 79.54 | 4,833,750 | +0.88(+1.12%) |
May 16, 2024 | 78.51 | 79.13 | 78.51 | 78.66 | 5,777,045 | +0.09(+0.11%) |
May 15, 2024 | 78.39 | 79.05 | 78.31 | 78.57 | 4,194,762 | +0.57(+0.74%) |
May 14, 2024 | 78.28 | 78.44 | 77.66 | 78.00 | 5,346,061 | +0.01(+0.01%) |
May 13, 2024 | 77.79 | 78.22 | 77.63 | 77.99 | 4,474,466 | +0.55(+0.72%) |
May 10, 2024 | 77.98 | 78.03 | 77.13 | 77.43 | 5,001,323 | -0.11(-0.14%) |
May 09, 2024 | 76.89 | 77.58 | 76.40 | 77.54 | 5,593,148 | +0.61(+0.80%) |
May 08, 2024 | 76.19 | 77.06 | 75.96 | 76.93 | 6,756,453 | +0.67(+0.88%) |
May 07, 2024 | 74.52 | 76.37 | 74.52 | 76.25 | 9,018,813 | +1.47(+1.96%) |
May 06, 2024 | 74.83 | 75.59 | 74.20 | 74.79 | 8,135,939 | -0.38(-0.50%) |
May 03, 2024 | 75.16 | 75.29 | 74.23 | 75.16 | 4,620,108 | +0.52(+0.69%) |
May 02, 2024 | 74.33 | 75.23 | 73.96 | 74.65 | 5,518,544 | +0.80(+1.09%) |