Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 79.74 | 79.92 | 79.44 | 79.74 | 106,184 | +0.40(+0.50%) |
Jul 25, 2024 | 79.65 | 79.91 | 79.24 | 79.34 | 86,565 | -0.45(-0.56%) |
Jul 24, 2024 | 80.28 | 80.39 | 79.64 | 79.79 | 110,694 | -0.60(-0.75%) |
Jul 23, 2024 | 80.28 | 80.50 | 80.20 | 80.39 | 76,760 | -0.05(-0.06%) |
Jul 22, 2024 | 80.11 | 80.44 | 79.87 | 80.44 | 63,444 | +0.59(+0.74%) |
Jul 19, 2024 | 79.34 | 79.95 | 79.34 | 79.85 | 56,926 | +0.09(+0.11%) |
Jul 18, 2024 | 80.46 | 80.68 | 79.66 | 79.76 | 60,873 | -0.82(-1.02%) |
Jul 17, 2024 | 80.76 | 81.05 | 80.29 | 80.58 | 74,786 | -0.67(-0.82%) |
Jul 16, 2024 | 80.57 | 81.25 | 80.56 | 81.25 | 135,411 | +0.83(+1.03%) |
Jul 15, 2024 | 80.39 | 80.56 | 80.23 | 80.42 | 134,194 | +0.23(+0.29%) |
Jul 12, 2024 | 79.80 | 80.42 | 79.80 | 80.19 | 98,490 | +0.51(+0.64%) |
Jul 11, 2024 | 79.25 | 79.68 | 79.25 | 79.68 | 632,174 | +0.67(+0.85%) |
Jul 10, 2024 | 78.95 | 79.06 | 78.73 | 79.01 | 71,074 | +0.17(+0.22%) |
Jul 09, 2024 | 79.01 | 79.04 | 78.81 | 78.84 | 141,790 | -0.09(-0.11%) |
Jul 08, 2024 | 78.80 | 79.00 | 78.80 | 78.93 | 101,581 | +0.19(+0.24%) |
Jul 05, 2024 | 78.60 | 78.81 | 78.48 | 78.74 | 251,328 | +0.11(+0.14%) |
Jul 03, 2024 | 78.52 | 78.84 | 78.52 | 78.63 | 133,683 | +0.12(+0.15%) |
Jul 02, 2024 | 78.22 | 78.56 | 78.22 | 78.51 | 74,405 | +0.18(+0.23%) |
Jul 01, 2024 | 78.63 | 78.63 | 78.28 | 78.33 | 182,265 | -0.30(-0.38%) |
Jun 28, 2024 | 78.90 | 79.14 | 78.56 | 78.63 | 94,027 | -0.18(-0.23%) |
Jun 27, 2024 | 78.46 | 78.83 | 78.44 | 78.81 | 69,663 | +0.35(+0.45%) |
Jun 26, 2024 | 78.27 | 78.48 | 78.24 | 78.46 | 440,438 | +0.20(+0.26%) |
Jun 25, 2024 | 78.14 | 78.30 | 78.07 | 78.26 | 170,105 | +0.24(+0.31%) |
Jun 24, 2024 | 78.04 | 78.30 | 77.99 | 78.02 | 84,620 | -0.02(-0.03%) |
Jun 21, 2024 | 77.88 | 78.10 | 77.83 | 78.04 | 83,552 | +0.13(+0.17%) |
Jun 20, 2024 | 78.13 | 78.20 | 77.80 | 77.91 | 81,598 | -0.30(-0.38%) |
Jun 18, 2024 | 78.15 | 78.26 | 78.08 | 78.21 | 109,521 | +0.03(+0.04%) |
Jun 17, 2024 | 77.97 | 78.20 | 77.78 | 78.18 | 158,554 | +0.23(+0.30%) |
Jun 14, 2024 | 78.17 | 78.21 | 77.82 | 77.95 | 178,487 | -0.44(-0.56%) |
Jun 13, 2024 | 78.84 | 78.84 | 78.29 | 78.39 | 80,654 | -0.41(-0.52%) |
Jun 12, 2024 | 78.80 | 79.12 | 78.73 | 78.80 | 298,072 | +0.55(+0.70%) |
Jun 11, 2024 | 78.23 | 78.25 | 77.91 | 78.25 | 184,582 | +0.00(+0.00%) |
Jun 10, 2024 | 78.04 | 78.36 | 77.99 | 78.25 | 306,814 | +0.22(+0.28%) |
Jun 07, 2024 | 78.24 | 78.32 | 77.98 | 78.03 | 113,593 | -0.32(-0.41%) |
Jun 06, 2024 | 78.90 | 78.92 | 78.20 | 78.35 | 3,117,653 | -0.42(-0.53%) |
Jun 05, 2024 | 78.51 | 78.77 | 78.32 | 78.77 | 90,788 | +0.58(+0.74%) |
Jun 04, 2024 | 78.24 | 78.33 | 78.08 | 78.19 | 105,588 | -0.12(-0.15%) |
Jun 03, 2024 | 78.51 | 78.51 | 77.95 | 78.31 | 167,538 | +0.17(+0.22%) |
May 31, 2024 | 78.18 | 78.34 | 77.70 | 78.14 | 58,352 | +0.11(+0.14%) |
May 30, 2024 | 78.33 | 78.41 | 77.98 | 78.03 | 48,316 | -0.28(-0.36%) |
May 29, 2024 | 78.37 | 78.42 | 78.17 | 78.31 | 94,012 | -0.42(-0.53%) |
May 28, 2024 | 78.96 | 78.96 | 78.57 | 78.72 | 96,950 | +0.10(+0.13%) |
May 24, 2024 | 78.34 | 78.68 | 78.25 | 78.62 | 60,780 | +0.42(+0.54%) |
May 23, 2024 | 79.05 | 79.10 | 78.18 | 78.21 | 69,506 | -0.76(-0.96%) |
May 22, 2024 | 79.06 | 79.19 | 78.86 | 78.96 | 88,428 | -0.14(-0.18%) |
May 21, 2024 | 79.06 | 79.25 | 79.00 | 79.10 | 146,418 | -0.19(-0.24%) |
May 20, 2024 | 79.04 | 79.29 | 78.98 | 79.29 | 184,276 | +0.26(+0.33%) |
May 17, 2024 | 78.84 | 79.06 | 78.84 | 79.03 | 147,224 | +0.14(+0.18%) |
May 16, 2024 | 79.13 | 79.16 | 78.89 | 78.89 | 101,299 | -0.29(-0.37%) |
May 15, 2024 | 78.88 | 79.19 | 78.78 | 79.18 | 109,220 | +0.71(+0.90%) |
May 14, 2024 | 78.25 | 78.57 | 78.25 | 78.48 | 211,777 | +0.40(+0.51%) |
May 13, 2024 | 78.12 | 78.38 | 78.07 | 78.08 | 145,385 | +0.10(+0.13%) |
May 10, 2024 | 78.29 | 78.33 | 77.91 | 77.98 | 59,301 | -0.13(-0.17%) |
May 09, 2024 | 78.01 | 78.18 | 77.84 | 78.11 | 255,331 | +0.13(+0.17%) |
May 08, 2024 | 77.86 | 78.06 | 77.80 | 77.98 | 202,345 | -0.25(-0.32%) |
May 07, 2024 | 78.40 | 78.45 | 78.16 | 78.23 | 165,080 | -0.04(-0.05%) |
May 06, 2024 | 78.01 | 78.37 | 78.01 | 78.27 | 190,956 | +0.55(+0.71%) |
May 03, 2024 | 77.67 | 77.99 | 77.58 | 77.72 | 260,187 | +0.67(+0.87%) |
May 02, 2024 | 76.89 | 77.11 | 76.52 | 77.05 | 317,894 | +0.50(+0.65%) |