Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 79.35 | 79.52 | 79.04 | 79.52 | 18,096 | +0.67(+0.85%) |
Jul 15, 2024 | 79.41 | 79.63 | 78.83 | 78.85 | 15,916 | -0.59(-0.74%) |
Jul 12, 2024 | 78.80 | 79.60 | 78.80 | 79.44 | 21,040 | +0.68(+0.87%) |
Jul 11, 2024 | 80.04 | 80.04 | 78.75 | 78.76 | 11,938 | -1.09(-1.37%) |
Jul 10, 2024 | 79.53 | 79.85 | 79.25 | 79.85 | 7,963 | +0.50(+0.63%) |
Jul 09, 2024 | 79.42 | 79.65 | 78.95 | 79.35 | 28,390 | +0.15(+0.19%) |
Jul 08, 2024 | 79.01 | 79.27 | 79.01 | 79.20 | 38,215 | +0.50(+0.64%) |
Jul 05, 2024 | 78.49 | 78.82 | 78.31 | 78.70 | 184,369 | +0.57(+0.73%) |
Jul 03, 2024 | 77.46 | 78.21 | 77.46 | 78.13 | 5,659 | +0.85(+1.10%) |
Jul 02, 2024 | 76.88 | 77.28 | 76.65 | 77.28 | 209,760 | +0.41(+0.54%) |
Jul 01, 2024 | 76.97 | 76.97 | 76.53 | 76.86 | 17,495 | -0.47(-0.60%) |
Jun 28, 2024 | 77.16 | 77.89 | 76.80 | 77.33 | 26,735 | +0.02(+0.03%) |
Jun 27, 2024 | 76.81 | 77.31 | 76.72 | 77.31 | 29,282 | +0.61(+0.79%) |
Jun 26, 2024 | 76.62 | 76.70 | 76.48 | 76.70 | 39,606 | -0.09(-0.12%) |
Jun 25, 2024 | 76.14 | 76.84 | 75.93 | 76.79 | 11,787 | +0.45(+0.59%) |
Jun 24, 2024 | 76.59 | 76.59 | 76.06 | 76.34 | 8,863 | -0.48(-0.62%) |
Jun 21, 2024 | 76.42 | 76.96 | 76.42 | 76.82 | 23,079 | -0.33(-0.43%) |
Jun 20, 2024 | 77.63 | 77.85 | 76.70 | 77.15 | 12,815 | -1.00(-1.28%) |
Jun 18, 2024 | 77.62 | 78.15 | 77.48 | 78.15 | 22,226 | +0.97(+1.26%) |
Jun 17, 2024 | 76.56 | 77.37 | 76.29 | 77.18 | 20,896 | +0.61(+0.80%) |
Jun 14, 2024 | 76.49 | 76.56 | 76.27 | 76.56 | 4,339 | -0.20(-0.25%) |
Jun 13, 2024 | 77.12 | 77.12 | 76.27 | 76.76 | 10,115 | -0.02(-0.03%) |
Jun 12, 2024 | 76.43 | 77.04 | 76.43 | 76.78 | 9,932 | +1.02(+1.35%) |
Jun 11, 2024 | 75.07 | 75.76 | 74.79 | 75.76 | 133,040 | +0.36(+0.47%) |
Jun 10, 2024 | 75.05 | 75.50 | 75.05 | 75.40 | 11,880 | +0.50(+0.67%) |
Jun 07, 2024 | 75.08 | 75.08 | 74.80 | 74.90 | 7,738 | -0.57(-0.76%) |
Jun 06, 2024 | 75.25 | 75.47 | 74.92 | 75.47 | 9,307 | +0.15(+0.20%) |
Jun 05, 2024 | 74.55 | 75.32 | 74.55 | 75.32 | 7,337 | +1.63(+2.21%) |
Jun 04, 2024 | 73.73 | 73.73 | 73.34 | 73.69 | 16,998 | -0.21(-0.29%) |
Jun 03, 2024 | 74.37 | 74.40 | 73.21 | 73.90 | 24,594 | +0.05(+0.07%) |
May 31, 2024 | 74.30 | 74.30 | 72.98 | 73.85 | 40,593 | -0.68(-0.92%) |
May 30, 2024 | 74.82 | 74.98 | 74.54 | 74.54 | 10,841 | -0.78(-1.04%) |
May 29, 2024 | 75.32 | 75.45 | 75.27 | 75.32 | 9,235 | -0.59(-0.78%) |
May 28, 2024 | 75.93 | 76.01 | 75.57 | 75.91 | 17,925 | +0.28(+0.37%) |
May 24, 2024 | 74.85 | 75.63 | 74.77 | 75.63 | 14,333 | +0.76(+1.02%) |
May 23, 2024 | 75.22 | 75.22 | 74.40 | 74.87 | 20,690 | +0.10(+0.13%) |
May 22, 2024 | 74.88 | 74.88 | 74.31 | 74.77 | 6,308 | -0.10(-0.13%) |
May 21, 2024 | 74.29 | 74.87 | 74.27 | 74.87 | 9,625 | +0.11(+0.15%) |
May 20, 2024 | 74.36 | 74.80 | 74.36 | 74.76 | 20,031 | +0.52(+0.70%) |
May 17, 2024 | 74.33 | 74.48 | 73.92 | 74.24 | 22,436 | -0.05(-0.07%) |
May 16, 2024 | 74.76 | 74.76 | 74.18 | 74.29 | 8,004 | -0.57(-0.76%) |
May 15, 2024 | 73.83 | 74.86 | 73.83 | 74.86 | 20,268 | +1.55(+2.11%) |
May 14, 2024 | 72.61 | 73.31 | 72.61 | 73.31 | 6,501 | +0.93(+1.28%) |
May 13, 2024 | 72.43 | 72.43 | 72.35 | 72.38 | 8,753 | -0.07(-0.10%) |
May 10, 2024 | 72.65 | 72.65 | 72.37 | 72.45 | 9,770 | +0.31(+0.43%) |
May 09, 2024 | 71.94 | 72.15 | 71.94 | 72.14 | 6,908 | +0.33(+0.46%) |
May 08, 2024 | 71.61 | 71.81 | 71.56 | 71.81 | 10,266 | -0.26(-0.36%) |
May 07, 2024 | 71.88 | 72.07 | 71.72 | 72.07 | 24,779 | +0.24(+0.34%) |
May 06, 2024 | 71.32 | 71.83 | 71.19 | 71.83 | 9,421 | +0.69(+0.96%) |
May 03, 2024 | 70.44 | 71.14 | 70.44 | 71.14 | 13,930 | +1.55(+2.23%) |
May 02, 2024 | 69.07 | 69.65 | 68.79 | 69.59 | 10,873 | +1.19(+1.74%) |