Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 80.06 | 80.12 | 78.33 | 78.36 | 6,753,652 | +0.23(+0.29%) |
Jul 26, 2024 | 78.48 | 79.45 | 78.08 | 78.13 | 5,878,536 | -0.39(-0.50%) |
Jul 25, 2024 | 76.64 | 78.66 | 76.46 | 78.52 | 10,837,719 | -1.19(-1.49%) |
Jul 24, 2024 | 78.55 | 79.77 | 78.55 | 79.71 | 4,580,374 | +0.54(+0.68%) |
Jul 23, 2024 | 78.90 | 79.20 | 78.50 | 79.17 | 2,965,104 | +0.01(+0.01%) |
Jul 22, 2024 | 79.62 | 79.81 | 78.97 | 79.16 | 3,521,033 | +0.45(+0.57%) |
Jul 19, 2024 | 78.34 | 78.76 | 78.16 | 78.71 | 2,929,899 | +0.65(+0.83%) |
Jul 18, 2024 | 80.00 | 80.01 | 77.98 | 78.06 | 3,232,762 | -1.70(-2.13%) |
Jul 17, 2024 | 78.50 | 79.83 | 78.50 | 79.76 | 3,658,716 | +1.17(+1.49%) |
Jul 16, 2024 | 77.96 | 78.69 | 77.92 | 78.59 | 2,668,850 | +0.47(+0.60%) |
Jul 15, 2024 | 79.15 | 79.15 | 78.04 | 78.12 | 2,666,973 | -1.12(-1.41%) |
Jul 12, 2024 | 79.52 | 79.79 | 79.18 | 79.24 | 3,051,911 | +1.30(+1.67%) |
Jul 11, 2024 | 78.15 | 78.59 | 77.86 | 77.94 | 3,169,385 | +0.19(+0.24%) |
Jul 10, 2024 | 76.97 | 77.85 | 76.95 | 77.75 | 2,984,433 | +1.08(+1.41%) |
Jul 09, 2024 | 76.96 | 76.97 | 76.30 | 76.67 | 3,362,952 | -0.46(-0.60%) |
Jul 08, 2024 | 77.61 | 77.66 | 77.04 | 77.13 | 2,697,211 | -0.21(-0.27%) |
Jul 05, 2024 | 77.35 | 77.51 | 76.77 | 77.34 | 2,341,778 | +0.54(+0.70%) |
Jul 03, 2024 | 76.67 | 77.01 | 76.49 | 76.80 | 2,377,499 | -0.19(-0.25%) |
Jul 02, 2024 | 77.31 | 77.42 | 76.46 | 76.99 | 3,215,608 | -0.95(-1.22%) |
Jul 01, 2024 | 77.71 | 78.72 | 77.63 | 77.94 | 2,599,400 | -0.05(-0.06%) |
Jun 28, 2024 | 78.63 | 78.75 | 77.83 | 77.99 | 3,664,473 | -0.19(-0.24%) |
Jun 27, 2024 | 79.09 | 79.16 | 77.95 | 78.18 | 2,796,781 | -0.90(-1.14%) |
Jun 26, 2024 | 79.16 | 79.62 | 78.91 | 79.08 | 3,227,846 | -0.67(-0.84%) |
Jun 25, 2024 | 79.59 | 79.87 | 79.44 | 79.75 | 3,081,678 | +0.38(+0.48%) |
Jun 24, 2024 | 79.25 | 79.56 | 79.16 | 79.37 | 2,807,439 | +0.49(+0.62%) |
Jun 21, 2024 | 78.44 | 79.24 | 78.44 | 78.88 | 4,992,767 | +0.32(+0.41%) |
Jun 20, 2024 | 78.47 | 78.78 | 78.19 | 78.56 | 3,874,286 | +0.14(+0.18%) |
Jun 18, 2024 | 78.88 | 79.09 | 78.38 | 78.42 | 3,819,670 | -0.89(-1.12%) |
Jun 17, 2024 | 79.08 | 79.35 | 78.87 | 79.31 | 2,093,426 | -0.28(-0.35%) |
Jun 14, 2024 | 79.32 | 79.72 | 79.17 | 79.59 | 2,055,322 | +0.06(+0.08%) |
Jun 13, 2024 | 79.23 | 79.62 | 78.91 | 79.53 | 2,958,377 | -0.54(-0.67%) |
Jun 12, 2024 | 80.53 | 80.59 | 79.62 | 80.07 | 3,494,548 | +0.84(+1.06%) |
Jun 11, 2024 | 79.10 | 79.64 | 78.91 | 79.23 | 4,218,717 | -0.98(-1.22%) |
Jun 10, 2024 | 80.22 | 80.53 | 79.97 | 80.21 | 4,095,896 | +0.19(+0.24%) |
Jun 07, 2024 | 80.31 | 80.52 | 80.00 | 80.02 | 2,213,501 | -0.81(-1.00%) |
Jun 06, 2024 | 80.63 | 80.86 | 80.46 | 80.83 | 3,091,759 | +0.51(+0.63%) |
Jun 05, 2024 | 80.41 | 80.67 | 79.82 | 80.32 | 4,258,519 | +0.30(+0.37%) |
Jun 04, 2024 | 79.50 | 80.07 | 79.22 | 80.02 | 4,172,740 | +1.03(+1.30%) |
Jun 03, 2024 | 78.50 | 79.47 | 78.38 | 78.99 | 5,593,802 | +0.97(+1.24%) |
May 31, 2024 | 77.31 | 78.12 | 77.09 | 78.02 | 4,782,783 | +1.25(+1.63%) |
May 30, 2024 | 76.62 | 76.98 | 76.45 | 76.77 | 3,274,762 | +0.69(+0.91%) |
May 29, 2024 | 76.13 | 76.51 | 75.80 | 76.08 | 4,653,947 | -0.54(-0.70%) |
May 28, 2024 | 77.78 | 77.81 | 76.49 | 76.62 | 4,199,092 | -1.92(-2.44%) |
May 24, 2024 | 78.13 | 78.89 | 78.08 | 78.54 | 3,566,582 | +0.36(+0.46%) |
May 23, 2024 | 79.32 | 79.36 | 78.10 | 78.18 | 3,613,539 | -0.62(-0.79%) |
May 22, 2024 | 78.57 | 78.94 | 78.38 | 78.80 | 3,568,334 | -0.38(-0.48%) |
May 21, 2024 | 77.80 | 79.25 | 77.75 | 79.18 | 7,789,417 | +2.07(+2.68%) |
May 20, 2024 | 76.63 | 77.22 | 76.54 | 77.11 | 3,278,728 | +0.21(+0.27%) |
May 17, 2024 | 76.87 | 77.07 | 76.61 | 76.90 | 2,791,645 | -0.14(-0.18%) |
May 16, 2024 | 76.72 | 77.22 | 76.58 | 77.04 | 2,941,717 | +0.07(+0.09%) |
May 15, 2024 | 76.94 | 77.53 | 76.87 | 76.97 | 3,870,937 | -0.07(-0.09%) |
May 14, 2024 | 77.87 | 77.93 | 77.02 | 77.04 | 4,115,947 | -0.39(-0.50%) |
May 13, 2024 | 77.23 | 77.49 | 77.15 | 77.43 | 2,565,660 | +0.25(+0.32%) |
May 10, 2024 | 77.77 | 77.94 | 77.14 | 77.18 | 3,606,612 | -0.43(-0.55%) |
May 09, 2024 | 76.92 | 77.64 | 76.86 | 77.61 | 2,972,126 | +0.64(+0.83%) |
May 08, 2024 | 76.77 | 77.16 | 76.61 | 76.97 | 5,059,583 | +0.65(+0.85%) |
May 07, 2024 | 76.43 | 76.47 | 75.92 | 76.32 | 6,660,195 | +0.56(+0.74%) |
May 06, 2024 | 75.84 | 75.93 | 75.55 | 75.76 | 6,456,990 | -0.59(-0.77%) |
May 03, 2024 | 76.47 | 76.49 | 75.43 | 76.35 | 9,026,369 | +0.55(+0.73%) |
May 02, 2024 | 76.26 | 76.41 | 75.75 | 75.80 | 10,038,776 | -0.61(-0.80%) |