Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 78.62 | 78.62 | 78.18 | 78.35 | 110,840 | +2.08(+2.73%) |
Jul 19, 2024 | 76.31 | 76.40 | 76.22 | 76.27 | 8,882 | +1.58(+2.12%) |
Jul 18, 2024 | 76.83 | 76.97 | 74.55 | 74.69 | 26,644 | -2.70(-3.49%) |
Jul 17, 2024 | 77.56 | 77.71 | 77.28 | 77.39 | 11,788 | -0.38(-0.49%) |
Jul 16, 2024 | 77.71 | 77.78 | 77.60 | 77.77 | 9,954 | -0.56(-0.71%) |
Jul 15, 2024 | 78.58 | 78.71 | 78.22 | 78.33 | 7,299 | -0.15(-0.19%) |
Jul 12, 2024 | 78.95 | 78.95 | 78.36 | 78.48 | 5,829 | +0.06(+0.08%) |
Jul 11, 2024 | 78.14 | 78.58 | 78.08 | 78.42 | 14,418 | -0.31(-0.39%) |
Jul 10, 2024 | 78.00 | 78.75 | 78.00 | 78.73 | 2,534 | +0.92(+1.19%) |
Jul 09, 2024 | 77.53 | 77.81 | 77.27 | 77.81 | 6,256 | +0.64(+0.82%) |
Jul 08, 2024 | 77.09 | 77.32 | 77.06 | 77.17 | 4,034 | -0.51(-0.66%) |
Jul 05, 2024 | 77.44 | 78.10 | 77.30 | 77.68 | 3,838 | +2.21(+2.93%) |
Jul 03, 2024 | 75.88 | 75.88 | 75.09 | 75.47 | 21,959 | -0.41(-0.54%) |
Jul 02, 2024 | 75.79 | 76.03 | 75.52 | 75.88 | 21,387 | +0.68(+0.90%) |
Jul 01, 2024 | 76.50 | 76.67 | 75.12 | 75.20 | 7,528 | +1.07(+1.44%) |
Jun 28, 2024 | 73.84 | 74.31 | 73.84 | 74.13 | 17,818 | +0.39(+0.53%) |
Jun 27, 2024 | 73.84 | 73.84 | 73.52 | 73.74 | 7,446 | +0.65(+0.89%) |
Jun 26, 2024 | 72.63 | 73.20 | 72.63 | 73.09 | 17,716 | -0.03(-0.04%) |
Jun 25, 2024 | 73.72 | 73.72 | 73.00 | 73.12 | 52,533 | -1.26(-1.69%) |
Jun 24, 2024 | 74.00 | 74.55 | 73.96 | 74.38 | 47,774 | +0.02(+0.03%) |
Jun 21, 2024 | 73.49 | 74.41 | 73.49 | 74.36 | 10,270 | +1.08(+1.48%) |
Jun 20, 2024 | 73.42 | 73.62 | 72.99 | 73.28 | 44,060 | -1.35(-1.82%) |
Jun 18, 2024 | 74.27 | 74.63 | 74.25 | 74.63 | 18,605 | +0.86(+1.17%) |
Jun 17, 2024 | 73.58 | 73.81 | 73.41 | 73.77 | 12,998 | +0.02(+0.03%) |
Jun 14, 2024 | 73.35 | 73.84 | 73.32 | 73.75 | 14,894 | +0.67(+0.92%) |
Jun 13, 2024 | 73.10 | 73.23 | 72.94 | 73.08 | 14,227 | +0.19(+0.25%) |
Jun 12, 2024 | 72.48 | 73.32 | 72.11 | 72.89 | 8,245 | +2.21(+3.13%) |
Jun 11, 2024 | 69.76 | 70.70 | 69.12 | 70.68 | 17,673 | +0.59(+0.84%) |
Jun 10, 2024 | 69.30 | 70.09 | 69.30 | 70.09 | 4,915 | -0.16(-0.23%) |
Jun 07, 2024 | 70.33 | 70.38 | 70.25 | 70.25 | 8,705 | -0.55(-0.77%) |
Jun 06, 2024 | 70.81 | 71.07 | 70.64 | 70.80 | 24,879 | +0.31(+0.44%) |
Jun 05, 2024 | 70.34 | 70.64 | 70.23 | 70.48 | 10,726 | +0.88(+1.26%) |
Jun 04, 2024 | 69.59 | 69.66 | 69.41 | 69.61 | 10,085 | +0.09(+0.12%) |
Jun 03, 2024 | 70.21 | 70.31 | 69.30 | 69.52 | 14,364 | -0.16(-0.23%) |
May 31, 2024 | 69.28 | 69.85 | 69.10 | 69.68 | 30,075 | +1.26(+1.84%) |
May 30, 2024 | 68.45 | 68.76 | 68.25 | 68.42 | 45,338 | -0.23(-0.34%) |
May 29, 2024 | 69.14 | 69.39 | 68.64 | 68.65 | 34,396 | -0.31(-0.45%) |
May 28, 2024 | 69.09 | 69.18 | 68.82 | 68.96 | 37,551 | -0.60(-0.86%) |
May 24, 2024 | 69.52 | 70.13 | 69.47 | 69.56 | 100,584 | -0.09(-0.13%) |
May 23, 2024 | 70.05 | 70.05 | 69.52 | 69.65 | 10,998 | +0.75(+1.09%) |
May 22, 2024 | 69.07 | 69.32 | 68.83 | 68.90 | 13,816 | -0.72(-1.03%) |
May 21, 2024 | 68.87 | 69.63 | 68.87 | 69.62 | 154,295 | +0.88(+1.27%) |
May 20, 2024 | 68.61 | 68.80 | 68.48 | 68.74 | 9,987 | +1.12(+1.66%) |
May 17, 2024 | 66.78 | 67.95 | 66.78 | 67.62 | 40,723 | +1.78(+2.70%) |
May 16, 2024 | 65.89 | 66.24 | 65.84 | 65.84 | 167,579 | -0.74(-1.11%) |
May 15, 2024 | 66.56 | 66.68 | 66.24 | 66.58 | 25,200 | +1.48(+2.28%) |
May 14, 2024 | 64.73 | 65.09 | 64.49 | 65.09 | 17,081 | -0.68(-1.03%) |
May 13, 2024 | 65.62 | 65.78 | 65.51 | 65.78 | 30,533 | -0.36(-0.55%) |
May 10, 2024 | 65.66 | 66.32 | 65.66 | 66.14 | 40,695 | +1.89(+2.94%) |
May 09, 2024 | 64.09 | 64.34 | 63.58 | 64.25 | 39,523 | -0.78(-1.20%) |
May 08, 2024 | 65.21 | 65.31 | 64.92 | 65.03 | 28,496 | +0.60(+0.94%) |
May 07, 2024 | 64.89 | 64.96 | 64.41 | 64.43 | 23,619 | -0.06(-0.10%) |
May 06, 2024 | 64.48 | 64.49 | 64.22 | 64.49 | 61,115 | -0.38(-0.58%) |
May 03, 2024 | 65.23 | 65.26 | 64.78 | 64.86 | 5,447 | -0.70(-1.08%) |
May 02, 2024 | 64.94 | 65.57 | 64.86 | 65.57 | 18,593 | -1.09(-1.64%) |