Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 80.63 | 82.61 | 80.44 | 82.52 | 143,641 | +2.58(+3.23%) |
Jul 15, 2024 | 79.72 | 80.50 | 79.38 | 79.94 | 141,569 | -0.05(-0.06%) |
Jul 12, 2024 | 78.85 | 80.45 | 78.67 | 79.99 | 159,707 | +1.82(+2.33%) |
Jul 11, 2024 | 77.45 | 78.64 | 77.16 | 78.17 | 137,471 | +1.54(+2.01%) |
Jul 10, 2024 | 75.95 | 76.84 | 75.84 | 76.63 | 80,978 | +0.73(+0.96%) |
Jul 09, 2024 | 75.77 | 76.11 | 75.27 | 75.90 | 108,426 | +0.17(+0.22%) |
Jul 08, 2024 | 75.32 | 75.94 | 74.82 | 75.73 | 114,247 | +0.87(+1.16%) |
Jul 05, 2024 | 74.84 | 75.29 | 74.44 | 74.86 | 87,629 | +0.04(+0.05%) |
Jul 03, 2024 | 74.63 | 75.09 | 72.27 | 74.82 | 97,311 | +0.60(+0.81%) |
Jul 02, 2024 | 73.67 | 74.52 | 73.66 | 74.22 | 127,770 | +0.73(+0.99%) |
Jul 01, 2024 | 74.63 | 75.04 | 72.98 | 73.49 | 124,844 | -1.23(-1.65%) |
Jun 28, 2024 | 75.65 | 75.66 | 74.20 | 74.72 | 386,544 | -0.49(-0.65%) |
Jun 27, 2024 | 76.15 | 76.38 | 74.24 | 75.21 | 201,219 | -0.53(-0.70%) |
Jun 26, 2024 | 75.34 | 76.36 | 74.90 | 75.74 | 996,782 | +0.14(+0.19%) |
Jun 25, 2024 | 76.62 | 77.28 | 75.23 | 75.60 | 180,319 | -1.18(-1.54%) |
Jun 24, 2024 | 75.21 | 77.55 | 75.21 | 76.78 | 250,564 | +1.24(+1.64%) |
Jun 21, 2024 | 76.12 | 76.61 | 75.15 | 75.54 | 512,213 | -0.38(-0.50%) |
Jun 20, 2024 | 76.03 | 76.99 | 75.36 | 75.92 | 131,866 | -0.24(-0.32%) |
Jun 18, 2024 | 75.64 | 77.14 | 75.55 | 76.16 | 114,968 | +0.15(+0.20%) |
Jun 17, 2024 | 76.07 | 76.84 | 75.25 | 76.01 | 173,071 | -0.19(-0.25%) |
Jun 14, 2024 | 75.93 | 76.78 | 75.44 | 76.20 | 112,585 | -0.31(-0.41%) |
Jun 13, 2024 | 76.62 | 76.96 | 75.82 | 76.51 | 76,649 | +0.06(+0.08%) |
Jun 12, 2024 | 77.59 | 77.59 | 76.33 | 76.45 | 130,531 | -0.04(-0.05%) |
Jun 11, 2024 | 75.73 | 77.00 | 75.57 | 76.49 | 131,340 | +0.04(+0.05%) |
Jun 10, 2024 | 76.50 | 76.88 | 75.99 | 76.45 | 114,260 | -0.50(-0.65%) |
Jun 07, 2024 | 76.93 | 77.56 | 76.06 | 76.95 | 152,484 | -0.63(-0.81%) |
Jun 06, 2024 | 78.81 | 79.46 | 77.51 | 77.58 | 156,257 | -1.51(-1.91%) |
Jun 05, 2024 | 79.13 | 79.27 | 78.31 | 79.09 | 99,904 | -0.06(-0.08%) |
Jun 04, 2024 | 78.98 | 79.99 | 78.46 | 79.15 | 102,596 | +0.02(+0.03%) |
Jun 03, 2024 | 80.13 | 80.39 | 78.31 | 79.13 | 165,163 | -1.00(-1.25%) |
May 31, 2024 | 78.28 | 80.33 | 78.27 | 80.13 | 145,852 | +2.42(+3.11%) |
May 30, 2024 | 76.74 | 78.37 | 76.40 | 77.71 | 160,103 | +1.45(+1.90%) |
May 29, 2024 | 77.11 | 77.17 | 76.03 | 76.26 | 107,384 | -1.44(-1.86%) |
May 28, 2024 | 77.93 | 78.42 | 77.53 | 77.70 | 103,690 | -0.09(-0.12%) |
May 24, 2024 | 78.32 | 79.20 | 77.21 | 77.79 | 129,607 | -0.11(-0.14%) |
May 23, 2024 | 79.63 | 79.63 | 77.48 | 77.90 | 151,376 | -1.97(-2.47%) |
May 22, 2024 | 81.49 | 81.49 | 79.61 | 79.87 | 99,541 | -1.96(-2.39%) |
May 21, 2024 | 80.97 | 82.06 | 80.77 | 81.83 | 90,511 | +0.90(+1.11%) |
May 20, 2024 | 81.13 | 81.53 | 80.73 | 80.93 | 98,335 | -0.03(-0.04%) |
May 17, 2024 | 81.00 | 81.23 | 80.69 | 80.96 | 151,728 | +0.15(+0.18%) |
May 16, 2024 | 79.63 | 80.84 | 79.63 | 80.81 | 142,650 | +0.86(+1.07%) |
May 15, 2024 | 81.75 | 81.75 | 79.74 | 79.96 | 180,522 | -0.97(-1.20%) |
May 14, 2024 | 82.05 | 82.05 | 80.82 | 80.93 | 114,061 | -0.18(-0.22%) |
May 13, 2024 | 81.15 | 81.51 | 80.71 | 81.11 | 141,108 | +0.38(+0.47%) |
May 10, 2024 | 80.88 | 81.07 | 80.24 | 80.74 | 120,478 | -0.40(-0.49%) |
May 09, 2024 | 79.27 | 81.94 | 79.27 | 81.13 | 179,123 | +1.48(+1.86%) |
May 08, 2024 | 78.78 | 81.04 | 78.66 | 79.65 | 156,750 | +0.37(+0.46%) |
May 07, 2024 | 80.15 | 80.56 | 79.13 | 79.28 | 160,481 | -0.58(-0.72%) |
May 06, 2024 | 79.47 | 80.10 | 79.34 | 79.86 | 112,247 | +0.39(+0.49%) |
May 03, 2024 | 80.13 | 80.22 | 78.36 | 79.47 | 142,090 | -0.38(-0.47%) |
May 02, 2024 | 78.93 | 79.96 | 78.91 | 79.85 | 215,144 | +1.32(+1.68%) |