Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 79.64 | 79.70 | 79.20 | 79.50 | 201,489 | +0.18(+0.23%) |
Jul 29, 2024 | 79.45 | 79.47 | 79.09 | 79.32 | 328,652 | -0.40(-0.50%) |
Jul 26, 2024 | 79.28 | 79.81 | 79.21 | 79.72 | 115,424 | +1.07(+1.36%) |
Jul 25, 2024 | 78.47 | 79.32 | 78.18 | 78.65 | 240,300 | -0.48(-0.61%) |
Jul 24, 2024 | 79.80 | 79.96 | 79.08 | 79.13 | 219,671 | -0.97(-1.21%) |
Jul 23, 2024 | 80.29 | 80.30 | 80.07 | 80.10 | 169,901 | -0.51(-0.63%) |
Jul 22, 2024 | 80.47 | 80.61 | 80.24 | 80.61 | 177,664 | +0.86(+1.08%) |
Jul 19, 2024 | 80.00 | 80.04 | 79.67 | 79.75 | 268,374 | -0.45(-0.56%) |
Jul 18, 2024 | 81.32 | 81.32 | 80.08 | 80.20 | 414,318 | -0.90(-1.11%) |
Jul 17, 2024 | 81.17 | 81.44 | 81.03 | 81.10 | 294,616 | -0.53(-0.65%) |
Jul 16, 2024 | 81.07 | 81.63 | 80.90 | 81.63 | 220,944 | +0.42(+0.52%) |
Jul 15, 2024 | 81.75 | 81.75 | 81.14 | 81.21 | 146,146 | -0.75(-0.92%) |
Jul 12, 2024 | 81.62 | 82.23 | 81.62 | 81.96 | 177,157 | +0.95(+1.17%) |
Jul 11, 2024 | 81.31 | 81.48 | 81.01 | 81.01 | 176,958 | +0.17(+0.21%) |
Jul 10, 2024 | 80.38 | 80.88 | 80.33 | 80.84 | 177,593 | +1.14(+1.43%) |
Jul 09, 2024 | 79.87 | 79.89 | 79.53 | 79.70 | 213,269 | -0.32(-0.40%) |
Jul 08, 2024 | 80.42 | 80.53 | 79.98 | 80.02 | 203,329 | -0.42(-0.52%) |
Jul 05, 2024 | 80.50 | 80.51 | 79.86 | 80.44 | 343,628 | +0.57(+0.71%) |
Jul 03, 2024 | 79.55 | 79.90 | 79.48 | 79.87 | 144,389 | +0.85(+1.08%) |
Jul 02, 2024 | 78.58 | 79.03 | 78.46 | 79.02 | 378,782 | +0.14(+0.18%) |
Jul 01, 2024 | 79.09 | 79.40 | 78.64 | 78.88 | 504,326 | +0.10(+0.13%) |
Jun 28, 2024 | 78.59 | 78.95 | 78.41 | 78.78 | 479,790 | +0.11(+0.14%) |
Jun 27, 2024 | 78.69 | 78.87 | 78.44 | 78.67 | 185,456 | +0.22(+0.28%) |
Jun 26, 2024 | 78.45 | 78.64 | 78.27 | 78.45 | 342,190 | -0.61(-0.77%) |
Jun 25, 2024 | 78.85 | 79.18 | 78.72 | 79.06 | 231,162 | +0.17(+0.22%) |
Jun 24, 2024 | 78.74 | 79.20 | 78.67 | 78.89 | 351,999 | +0.65(+0.83%) |
Jun 21, 2024 | 78.25 | 78.27 | 77.90 | 78.24 | 391,285 | -0.51(-0.65%) |
Jun 20, 2024 | 78.49 | 78.86 | 78.49 | 78.75 | 269,474 | +0.01(+0.01%) |
Jun 18, 2024 | 78.41 | 78.80 | 78.37 | 78.74 | 358,291 | +0.33(+0.42%) |
Jun 17, 2024 | 78.21 | 78.41 | 77.59 | 78.41 | 359,193 | +0.33(+0.42%) |
Jun 14, 2024 | 77.92 | 78.14 | 77.57 | 78.08 | 557,617 | -0.84(-1.06%) |
Jun 13, 2024 | 79.50 | 79.50 | 78.62 | 78.92 | 457,234 | -1.08(-1.35%) |
Jun 12, 2024 | 80.38 | 80.62 | 79.92 | 80.00 | 225,386 | +0.97(+1.23%) |
Jun 11, 2024 | 79.05 | 79.23 | 78.64 | 79.03 | 185,843 | -0.99(-1.24%) |
Jun 10, 2024 | 79.56 | 80.10 | 79.37 | 80.02 | 196,186 | +0.10(+0.12%) |
Jun 07, 2024 | 80.24 | 80.43 | 79.90 | 79.92 | 149,494 | -0.96(-1.19%) |
Jun 06, 2024 | 80.63 | 80.93 | 80.62 | 80.89 | 166,714 | +0.25(+0.30%) |
Jun 05, 2024 | 80.45 | 80.65 | 80.06 | 80.64 | 253,379 | +0.58(+0.72%) |
Jun 04, 2024 | 80.07 | 80.18 | 79.73 | 80.06 | 237,231 | -0.12(-0.15%) |
Jun 03, 2024 | 80.11 | 80.34 | 79.81 | 80.18 | 313,834 | +0.26(+0.32%) |
May 31, 2024 | 79.74 | 79.97 | 79.31 | 79.92 | 252,256 | +0.72(+0.91%) |
May 30, 2024 | 79.04 | 79.38 | 78.98 | 79.21 | 217,066 | +0.64(+0.81%) |
May 29, 2024 | 78.72 | 78.89 | 78.47 | 78.57 | 189,901 | -1.25(-1.56%) |
May 28, 2024 | 80.11 | 80.15 | 79.56 | 79.82 | 274,557 | -0.06(-0.07%) |
May 24, 2024 | 79.58 | 79.95 | 79.55 | 79.88 | 191,952 | +0.72(+0.91%) |
May 23, 2024 | 80.28 | 80.31 | 79.03 | 79.16 | 135,536 | -0.45(-0.57%) |
May 22, 2024 | 79.81 | 79.88 | 79.36 | 79.61 | 205,481 | -0.73(-0.90%) |
May 21, 2024 | 80.16 | 80.35 | 80.09 | 80.34 | 459,978 | -0.14(-0.17%) |
May 20, 2024 | 80.42 | 80.64 | 80.41 | 80.47 | 100,647 | +0.10(+0.12%) |
May 17, 2024 | 80.09 | 80.40 | 80.02 | 80.38 | 145,568 | +0.28(+0.36%) |
May 16, 2024 | 80.47 | 80.48 | 80.07 | 80.09 | 143,917 | -0.45(-0.56%) |
May 15, 2024 | 80.11 | 80.60 | 79.95 | 80.54 | 160,442 | +0.82(+1.02%) |
May 14, 2024 | 79.48 | 79.75 | 79.40 | 79.73 | 142,007 | +0.57(+0.72%) |
May 13, 2024 | 79.26 | 79.39 | 79.09 | 79.16 | 156,532 | +0.01(+0.01%) |
May 10, 2024 | 79.28 | 79.36 | 79.09 | 79.15 | 147,258 | +0.12(+0.15%) |
May 09, 2024 | 78.42 | 79.06 | 78.42 | 79.03 | 161,632 | +0.60(+0.76%) |
May 08, 2024 | 78.19 | 78.45 | 78.14 | 78.43 | 217,269 | +0.00(+0.00%) |
May 07, 2024 | 78.54 | 78.64 | 78.34 | 78.43 | 211,431 | +0.14(+0.18%) |
May 06, 2024 | 78.07 | 78.29 | 78.04 | 78.29 | 230,176 | +0.60(+0.77%) |
May 03, 2024 | 77.75 | 77.80 | 77.26 | 77.70 | 437,453 | +0.77(+1.00%) |
May 02, 2024 | 76.72 | 77.06 | 76.34 | 76.93 | 191,614 | +1.11(+1.46%) |