Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.78 | 79.82 | 79.45 | 79.53 | 15,570,304 | -0.49(-0.61%) |
Jul 18, 2024 | 80.96 | 81.04 | 79.84 | 80.02 | 16,481,521 | -0.80(-0.99%) |
Jul 17, 2024 | 80.85 | 81.14 | 80.73 | 80.82 | 11,634,176 | -0.43(-0.53%) |
Jul 16, 2024 | 80.65 | 81.28 | 80.55 | 81.25 | 10,902,890 | +0.39(+0.48%) |
Jul 15, 2024 | 81.39 | 81.40 | 80.79 | 80.86 | 7,418,667 | -0.72(-0.88%) |
Jul 12, 2024 | 81.36 | 81.87 | 81.31 | 81.58 | 9,289,710 | +0.86(+1.07%) |
Jul 11, 2024 | 81.04 | 81.18 | 80.67 | 80.72 | 8,930,041 | +0.23(+0.29%) |
Jul 10, 2024 | 80.01 | 80.53 | 79.97 | 80.49 | 8,189,452 | +1.12(+1.41%) |
Jul 09, 2024 | 79.52 | 79.58 | 79.17 | 79.37 | 8,069,759 | -0.32(-0.40%) |
Jul 08, 2024 | 80.14 | 80.22 | 79.64 | 79.69 | 6,030,691 | -0.40(-0.50%) |
Jul 05, 2024 | 80.22 | 80.22 | 79.52 | 80.09 | 8,408,781 | +0.53(+0.67%) |
Jul 03, 2024 | 79.25 | 79.62 | 79.25 | 79.56 | 8,108,324 | +0.90(+1.14%) |
Jul 02, 2024 | 78.22 | 78.69 | 78.14 | 78.66 | 10,331,758 | +0.19(+0.24%) |
Jul 01, 2024 | 78.76 | 79.03 | 78.27 | 78.47 | 19,845,728 | +0.14(+0.18%) |
Jun 28, 2024 | 78.23 | 78.57 | 78.00 | 78.33 | 17,539,010 | +0.09(+0.12%) |
Jun 27, 2024 | 78.32 | 78.52 | 78.08 | 78.24 | 14,156,051 | +0.06(+0.08%) |
Jun 26, 2024 | 78.06 | 78.34 | 77.94 | 78.18 | 10,570,232 | -0.58(-0.74%) |
Jun 25, 2024 | 78.56 | 78.88 | 78.47 | 78.76 | 8,753,374 | +0.19(+0.24%) |
Jun 24, 2024 | 78.59 | 78.96 | 78.52 | 78.57 | 12,193,740 | +0.62(+0.80%) |
Jun 21, 2024 | 77.89 | 78.05 | 77.67 | 77.95 | 14,477,820 | -0.55(-0.70%) |
Jun 20, 2024 | 78.29 | 78.62 | 78.21 | 78.50 | 10,942,856 | +0.05(+0.06%) |
Jun 18, 2024 | 78.14 | 78.48 | 78.12 | 78.45 | 16,695,059 | +0.31(+0.40%) |
Jun 17, 2024 | 77.63 | 78.16 | 77.37 | 78.14 | 13,582,736 | +0.31(+0.40%) |
Jun 14, 2024 | 77.66 | 77.91 | 77.36 | 77.83 | 17,500,056 | -0.87(-1.11%) |
Jun 13, 2024 | 79.18 | 79.18 | 78.38 | 78.70 | 12,784,241 | -1.14(-1.43%) |
Jun 12, 2024 | 80.18 | 80.39 | 79.70 | 79.84 | 15,188,857 | +0.93(+1.18%) |
Jun 11, 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 17,004,626 | -0.91(-1.14%) |
Jun 10, 2024 | 79.34 | 79.90 | 79.22 | 79.82 | 9,152,685 | -0.06(-0.07%) |
Jun 07, 2024 | 80.04 | 80.30 | 79.79 | 79.88 | 21,966,484 | -0.87(-1.08%) |
Jun 06, 2024 | 80.50 | 80.75 | 80.46 | 80.75 | 13,425,872 | +0.28(+0.34%) |
Jun 05, 2024 | 80.31 | 80.50 | 79.88 | 80.48 | 8,812,713 | +0.56(+0.70%) |
Jun 04, 2024 | 79.84 | 80.04 | 79.58 | 79.92 | 12,784,784 | -0.10(-0.12%) |
Jun 03, 2024 | 80.04 | 80.25 | 79.69 | 80.01 | 17,426,592 | +0.23(+0.28%) |
May 31, 2024 | 79.57 | 79.83 | 79.18 | 79.79 | 20,304,262 | +0.76(+0.96%) |
May 30, 2024 | 78.86 | 79.22 | 78.83 | 79.03 | 7,586,257 | +0.66(+0.84%) |
May 29, 2024 | 78.61 | 78.74 | 78.34 | 78.37 | 13,900,501 | -1.26(-1.58%) |
May 28, 2024 | 79.95 | 79.97 | 79.39 | 79.63 | 13,264,166 | -0.03(-0.04%) |
May 24, 2024 | 79.41 | 79.77 | 79.37 | 79.66 | 9,451,651 | +0.65(+0.82%) |
May 23, 2024 | 80.10 | 80.11 | 78.86 | 79.01 | 8,959,521 | -0.40(-0.51%) |
May 22, 2024 | 79.63 | 79.71 | 79.20 | 79.41 | 10,907,305 | -0.76(-0.94%) |
May 21, 2024 | 80.00 | 80.22 | 79.96 | 80.17 | 6,330,577 | -0.13(-0.16%) |
May 20, 2024 | 80.32 | 80.52 | 80.26 | 80.30 | 5,938,654 | +0.06(+0.07%) |
May 17, 2024 | 79.98 | 80.28 | 79.87 | 80.24 | 10,397,912 | +0.28(+0.34%) |
May 16, 2024 | 80.24 | 80.31 | 79.93 | 79.96 | 13,269,685 | -0.43(-0.54%) |
May 15, 2024 | 79.93 | 80.40 | 79.77 | 80.40 | 11,016,337 | +0.85(+1.06%) |
May 14, 2024 | 79.27 | 79.56 | 79.19 | 79.55 | 15,494,080 | +0.59(+0.75%) |
May 13, 2024 | 79.03 | 79.17 | 78.85 | 78.96 | 7,112,494 | +0.00(+0.00%) |
May 10, 2024 | 79.08 | 79.14 | 78.86 | 78.96 | 8,162,004 | +0.15(+0.19%) |
May 09, 2024 | 78.21 | 78.82 | 78.20 | 78.81 | 13,487,345 | +0.60(+0.77%) |
May 08, 2024 | 77.96 | 78.23 | 77.94 | 78.22 | 6,783,872 | -0.09(-0.11%) |
May 07, 2024 | 78.35 | 78.48 | 78.18 | 78.30 | 9,224,024 | +0.21(+0.26%) |
May 06, 2024 | 77.95 | 78.16 | 77.89 | 78.10 | 9,575,652 | +0.53(+0.68%) |
May 03, 2024 | 77.63 | 77.86 | 77.10 | 77.57 | 15,318,374 | +0.77(+1.00%) |
May 02, 2024 | 76.59 | 76.94 | 76.17 | 76.80 | 15,255,074 | +1.02(+1.35%) |