Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 80.20 | 80.74 | 79.54 | 79.73 | 1,569,499 | -0.54(-0.67%) |
Jul 18, 2024 | 81.45 | 81.45 | 79.71 | 80.27 | 2,271,226 | -0.51(-0.63%) |
Jul 17, 2024 | 81.75 | 81.79 | 80.77 | 80.78 | 4,567,383 | -2.37(-2.85%) |
Jul 16, 2024 | 83.42 | 83.55 | 82.66 | 83.15 | 2,560,972 | +0.01(+0.01%) |
Jul 15, 2024 | 83.39 | 83.89 | 82.78 | 83.14 | 2,057,449 | +0.27(+0.33%) |
Jul 12, 2024 | 82.47 | 83.57 | 82.35 | 82.87 | 1,888,001 | +0.53(+0.64%) |
Jul 11, 2024 | 84.08 | 84.08 | 82.16 | 82.34 | 2,286,881 | -1.76(-2.09%) |
Jul 10, 2024 | 83.50 | 84.16 | 83.29 | 84.10 | 1,628,118 | +0.89(+1.07%) |
Jul 09, 2024 | 83.39 | 83.58 | 82.97 | 83.21 | 1,767,321 | +0.09(+0.11%) |
Jul 08, 2024 | 83.09 | 83.14 | 82.82 | 83.12 | 1,899,542 | +0.17(+0.20%) |
Jul 05, 2024 | 82.23 | 83.00 | 82.20 | 82.95 | 1,813,305 | +0.84(+1.02%) |
Jul 03, 2024 | 81.32 | 82.15 | 81.30 | 82.11 | 1,266,735 | +0.70(+0.86%) |
Jul 02, 2024 | 80.33 | 81.41 | 80.30 | 81.41 | 1,918,517 | +0.70(+0.87%) |
Jul 01, 2024 | 80.37 | 80.81 | 79.69 | 80.71 | 4,889,706 | +0.58(+0.72%) |
Jun 28, 2024 | 80.89 | 81.52 | 80.05 | 80.13 | 2,383,490 | -0.59(-0.73%) |
Jun 27, 2024 | 80.53 | 80.93 | 80.37 | 80.72 | 1,730,343 | +0.20(+0.25%) |
Jun 26, 2024 | 80.03 | 80.57 | 79.97 | 80.52 | 2,051,045 | +0.44(+0.55%) |
Jun 25, 2024 | 79.50 | 80.17 | 79.32 | 80.08 | 7,102,395 | +0.97(+1.23%) |
Jun 24, 2024 | 79.82 | 80.16 | 79.07 | 79.11 | 2,244,706 | -0.85(-1.06%) |
Jun 21, 2024 | 80.08 | 80.43 | 79.66 | 79.96 | 1,799,266 | -0.27(-0.34%) |
Jun 20, 2024 | 81.18 | 81.19 | 79.81 | 80.23 | 2,409,139 | -0.60(-0.74%) |
Jun 18, 2024 | 80.70 | 80.83 | 80.40 | 80.82 | 1,723,283 | +0.21(+0.26%) |
Jun 17, 2024 | 79.88 | 80.98 | 79.65 | 80.61 | 1,885,406 | +0.80(+1.00%) |
Jun 14, 2024 | 79.46 | 79.85 | 79.31 | 79.82 | 1,569,684 | +0.27(+0.34%) |
Jun 13, 2024 | 79.77 | 79.83 | 79.10 | 79.55 | 1,510,191 | +0.42(+0.53%) |
Jun 12, 2024 | 78.72 | 79.73 | 78.57 | 79.13 | 3,129,175 | +1.14(+1.46%) |
Jun 11, 2024 | 77.15 | 77.99 | 76.89 | 77.99 | 1,749,493 | +0.73(+0.94%) |
Jun 10, 2024 | 76.81 | 77.34 | 76.66 | 77.26 | 1,944,173 | +0.30(+0.39%) |
Jun 07, 2024 | 76.94 | 77.39 | 76.67 | 76.96 | 1,437,074 | -0.02(-0.03%) |
Jun 06, 2024 | 77.12 | 77.31 | 76.69 | 76.98 | 2,587,707 | -0.02(-0.03%) |
Jun 05, 2024 | 76.05 | 77.00 | 75.94 | 77.00 | 4,175,633 | +1.47(+1.94%) |
Jun 04, 2024 | 75.28 | 75.64 | 74.97 | 75.53 | 2,195,968 | +0.22(+0.29%) |
Jun 03, 2024 | 75.43 | 75.51 | 74.42 | 75.31 | 2,173,233 | +0.42(+0.56%) |
May 31, 2024 | 74.98 | 74.98 | 73.52 | 74.89 | 2,472,418 | +0.15(+0.20%) |
May 30, 2024 | 75.53 | 75.56 | 74.51 | 74.74 | 3,365,097 | -1.18(-1.55%) |
May 29, 2024 | 75.63 | 76.19 | 75.63 | 75.92 | 13,195,473 | -0.31(-0.41%) |
May 28, 2024 | 76.07 | 76.27 | 75.76 | 76.23 | 2,101,536 | +0.48(+0.63%) |
May 24, 2024 | 75.29 | 75.87 | 75.11 | 75.75 | 1,380,734 | +0.74(+0.98%) |
May 23, 2024 | 75.97 | 76.09 | 74.77 | 75.01 | 1,817,233 | -0.15(-0.20%) |
May 22, 2024 | 75.40 | 75.49 | 74.77 | 75.16 | 1,310,140 | -0.21(-0.28%) |
May 21, 2024 | 74.89 | 75.41 | 74.87 | 75.37 | 1,438,958 | +0.27(+0.36%) |
May 20, 2024 | 74.65 | 75.25 | 74.65 | 75.10 | 1,439,255 | +0.47(+0.63%) |
May 17, 2024 | 74.79 | 74.79 | 74.29 | 74.63 | 1,484,841 | +0.01(+0.01%) |
May 16, 2024 | 74.94 | 75.19 | 74.61 | 74.62 | 1,696,142 | -0.36(-0.48%) |
May 15, 2024 | 74.09 | 75.00 | 73.99 | 74.98 | 2,402,755 | +1.21(+1.64%) |
May 14, 2024 | 73.18 | 73.87 | 73.13 | 73.78 | 1,301,842 | +0.48(+0.65%) |
May 13, 2024 | 73.53 | 73.53 | 73.05 | 73.30 | 917,455 | +0.00(+0.00%) |
May 10, 2024 | 73.48 | 73.69 | 73.04 | 73.30 | 1,071,194 | +0.06(+0.08%) |
May 09, 2024 | 73.03 | 73.30 | 72.81 | 73.24 | 2,451,285 | +0.20(+0.27%) |
May 08, 2024 | 72.69 | 73.22 | 72.69 | 73.04 | 1,590,151 | -0.05(-0.07%) |
May 07, 2024 | 73.23 | 73.40 | 72.96 | 73.09 | 6,736,456 | -0.03(-0.04%) |
May 06, 2024 | 72.41 | 73.13 | 72.28 | 73.12 | 1,478,781 | +0.98(+1.36%) |
May 03, 2024 | 72.08 | 72.28 | 71.67 | 72.14 | 1,599,565 | +1.36(+1.92%) |
May 02, 2024 | 70.56 | 70.91 | 69.84 | 70.78 | 1,472,074 | +0.85(+1.21%) |