Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 81.23 | 81.39 | 79.91 | 80.44 | 2,940,940 | -0.54(-0.67%) |
Jul 18, 2024 | 81.95 | 83.50 | 80.89 | 80.98 | 3,233,922 | -1.49(-1.81%) |
Jul 17, 2024 | 82.59 | 83.62 | 81.96 | 82.47 | 2,567,845 | -0.17(-0.21%) |
Jul 16, 2024 | 80.45 | 82.96 | 80.19 | 82.64 | 3,524,334 | +2.45(+3.06%) |
Jul 15, 2024 | 80.25 | 80.63 | 79.85 | 80.19 | 2,482,964 | -0.09(-0.11%) |
Jul 12, 2024 | 80.29 | 81.33 | 79.94 | 80.28 | 2,579,223 | +0.34(+0.43%) |
Jul 11, 2024 | 79.19 | 80.72 | 79.19 | 79.94 | 2,540,369 | +0.80(+1.01%) |
Jul 10, 2024 | 76.93 | 79.22 | 76.93 | 79.14 | 2,475,288 | +2.27(+2.95%) |
Jul 09, 2024 | 76.35 | 77.00 | 75.74 | 76.87 | 2,152,500 | +0.52(+0.68%) |
Jul 08, 2024 | 77.00 | 77.64 | 76.31 | 76.35 | 1,661,693 | -0.71(-0.92%) |
Jul 05, 2024 | 77.20 | 77.25 | 76.55 | 77.06 | 1,689,678 | -0.18(-0.23%) |
Jul 03, 2024 | 76.37 | 77.35 | 76.31 | 77.24 | 1,346,737 | +0.91(+1.19%) |
Jul 02, 2024 | 76.26 | 76.71 | 75.68 | 76.33 | 2,171,766 | +0.07(+0.09%) |
Jul 01, 2024 | 78.35 | 78.35 | 76.22 | 76.26 | 3,081,363 | -1.66(-2.13%) |
Jun 28, 2024 | 79.21 | 79.65 | 77.23 | 77.92 | 9,422,476 | -0.90(-1.14%) |
Jun 27, 2024 | 78.01 | 79.10 | 77.89 | 78.82 | 2,192,477 | +0.82(+1.05%) |
Jun 26, 2024 | 78.86 | 79.29 | 77.97 | 78.00 | 2,426,328 | -0.81(-1.03%) |
Jun 25, 2024 | 78.98 | 79.28 | 78.37 | 78.81 | 1,848,473 | -0.04(-0.05%) |
Jun 24, 2024 | 79.33 | 79.64 | 78.66 | 78.85 | 2,269,885 | -0.32(-0.40%) |
Jun 21, 2024 | 79.83 | 80.10 | 78.49 | 79.17 | 5,208,118 | -0.27(-0.34%) |
Jun 20, 2024 | 78.00 | 80.10 | 77.85 | 79.44 | 3,407,723 | +1.17(+1.49%) |
Jun 18, 2024 | 77.31 | 78.72 | 77.17 | 78.27 | 2,032,665 | +0.72(+0.93%) |
Jun 17, 2024 | 76.26 | 77.86 | 75.96 | 77.55 | 2,189,674 | +1.06(+1.39%) |
Jun 14, 2024 | 76.20 | 76.61 | 75.11 | 76.49 | 2,576,779 | -0.50(-0.65%) |
Jun 13, 2024 | 75.17 | 77.33 | 75.14 | 76.99 | 2,530,088 | +1.02(+1.34%) |
Jun 12, 2024 | 75.20 | 76.23 | 75.01 | 75.97 | 3,095,045 | +1.23(+1.65%) |
Jun 11, 2024 | 75.55 | 75.55 | 74.51 | 74.74 | 2,655,339 | -1.04(-1.37%) |
Jun 10, 2024 | 75.97 | 76.01 | 75.22 | 75.78 | 2,116,054 | -0.56(-0.73%) |
Jun 07, 2024 | 76.72 | 77.03 | 75.91 | 76.34 | 2,357,009 | -0.66(-0.86%) |
Jun 06, 2024 | 76.65 | 77.15 | 75.76 | 77.00 | 2,473,780 | +0.04(+0.05%) |
Jun 05, 2024 | 77.46 | 77.78 | 76.62 | 76.96 | 2,635,793 | -0.56(-0.72%) |
Jun 04, 2024 | 77.05 | 77.82 | 76.25 | 77.52 | 1,967,226 | +0.37(+0.48%) |
Jun 03, 2024 | 78.06 | 78.80 | 76.25 | 77.15 | 3,059,375 | -0.85(-1.09%) |
May 31, 2024 | 78.73 | 78.73 | 76.91 | 78.00 | 7,002,139 | -0.57(-0.73%) |
May 30, 2024 | 78.00 | 78.93 | 76.94 | 78.57 | 2,751,253 | +0.12(+0.15%) |
May 29, 2024 | 78.07 | 78.92 | 77.91 | 78.45 | 2,396,743 | -0.30(-0.38%) |
May 28, 2024 | 79.37 | 79.72 | 78.50 | 78.75 | 1,854,870 | -1.10(-1.38%) |
May 24, 2024 | 79.84 | 80.26 | 78.91 | 79.85 | 1,433,941 | +0.52(+0.66%) |
May 23, 2024 | 80.98 | 80.98 | 79.23 | 79.33 | 2,035,002 | -1.29(-1.60%) |
May 22, 2024 | 81.57 | 81.89 | 80.37 | 80.62 | 1,633,402 | -1.32(-1.61%) |
May 21, 2024 | 81.75 | 82.00 | 81.10 | 81.94 | 1,150,270 | +0.19(+0.23%) |
May 20, 2024 | 81.97 | 82.67 | 81.47 | 81.75 | 1,248,309 | -0.11(-0.13%) |
May 17, 2024 | 81.00 | 81.88 | 80.42 | 81.86 | 1,321,026 | +0.55(+0.68%) |
May 16, 2024 | 81.50 | 81.97 | 80.90 | 81.31 | 1,626,644 | -0.60(-0.73%) |
May 15, 2024 | 81.19 | 82.24 | 80.14 | 81.91 | 1,956,105 | +1.39(+1.73%) |
May 14, 2024 | 81.00 | 81.69 | 80.30 | 80.52 | 2,500,797 | -0.51(-0.63%) |
May 13, 2024 | 83.89 | 84.00 | 80.58 | 81.03 | 1,885,144 | -2.37(-2.84%) |
May 10, 2024 | 83.17 | 83.48 | 82.71 | 83.40 | 1,856,327 | +0.67(+0.81%) |
May 09, 2024 | 81.50 | 82.76 | 81.16 | 82.73 | 1,952,591 | +1.62(+2.00%) |
May 08, 2024 | 81.01 | 81.58 | 80.25 | 81.11 | 2,748,114 | -0.32(-0.39%) |
May 07, 2024 | 80.00 | 81.68 | 79.67 | 81.43 | 3,225,369 | +1.63(+2.04%) |
May 06, 2024 | 79.60 | 80.00 | 78.65 | 79.80 | 2,389,751 | +0.33(+0.42%) |
May 03, 2024 | 78.50 | 80.06 | 78.50 | 79.47 | 2,722,865 | +1.64(+2.11%) |
May 02, 2024 | 79.19 | 79.37 | 77.19 | 77.83 | 2,995,506 | -0.33(-0.42%) |