Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 82.25 | 83.68 | 82.25 | 83.68 | 136,363 | +1.84(+2.25%) |
Jul 15, 2024 | 81.96 | 82.11 | 81.19 | 81.84 | 5,135 | +0.61(+0.75%) |
Jul 12, 2024 | 80.56 | 81.48 | 80.56 | 81.23 | 9,493 | +1.00(+1.24%) |
Jul 11, 2024 | 79.41 | 80.23 | 79.41 | 80.23 | 2,642 | +1.53(+1.94%) |
Jul 10, 2024 | 78.65 | 78.70 | 78.11 | 78.70 | 1,655 | +0.32(+0.41%) |
Jul 09, 2024 | 78.99 | 78.99 | 78.38 | 78.38 | 1,480 | -0.80(-1.01%) |
Jul 08, 2024 | 78.59 | 79.18 | 78.59 | 79.18 | 14,677 | +1.12(+1.43%) |
Jul 05, 2024 | 78.72 | 78.72 | 77.61 | 78.06 | 9,120 | +0.12(+0.15%) |
Jul 03, 2024 | 77.80 | 78.23 | 77.80 | 77.94 | 26,680 | +0.16(+0.21%) |
Jul 02, 2024 | 77.52 | 77.83 | 77.32 | 77.78 | 4,137 | +0.01(+0.01%) |
Jul 01, 2024 | 77.95 | 77.95 | 77.18 | 77.77 | 16,443 | +0.61(+0.79%) |
Jun 28, 2024 | 77.45 | 77.94 | 77.16 | 77.16 | 6,937 | +0.35(+0.46%) |
Jun 27, 2024 | 75.76 | 76.81 | 75.76 | 76.81 | 1,293 | +1.25(+1.65%) |
Jun 26, 2024 | 75.31 | 75.56 | 75.28 | 75.56 | 681 | +0.31(+0.41%) |
Jun 25, 2024 | 75.12 | 75.31 | 75.03 | 75.25 | 4,841 | +0.01(+0.02%) |
Jun 24, 2024 | 76.00 | 76.00 | 75.24 | 75.24 | 2,437 | -0.23(-0.30%) |
Jun 21, 2024 | 75.37 | 75.58 | 75.30 | 75.47 | 3,837 | +0.03(+0.04%) |
Jun 20, 2024 | 75.08 | 76.41 | 75.08 | 75.44 | 1,748 | -0.52(-0.68%) |
Jun 18, 2024 | 76.22 | 76.22 | 75.92 | 75.96 | 1,296 | -0.52(-0.67%) |
Jun 17, 2024 | 75.22 | 76.77 | 75.22 | 76.47 | 3,310 | +1.27(+1.69%) |
Jun 14, 2024 | 75.26 | 75.26 | 74.47 | 75.20 | 4,501 | -0.65(-0.86%) |
Jun 13, 2024 | 76.38 | 76.38 | 75.67 | 75.85 | 2,154 | -0.55(-0.72%) |
Jun 12, 2024 | 77.41 | 77.48 | 76.19 | 76.40 | 1,300 | +0.37(+0.48%) |
Jun 11, 2024 | 74.83 | 76.03 | 74.66 | 76.03 | 4,094 | +0.52(+0.69%) |
Jun 10, 2024 | 74.97 | 75.51 | 74.97 | 75.51 | 1,848 | -0.63(-0.83%) |
Jun 07, 2024 | 77.19 | 77.19 | 76.14 | 76.14 | 18,782 | -1.33(-1.71%) |
Jun 06, 2024 | 77.44 | 77.66 | 77.40 | 77.47 | 14,682 | +0.04(+0.05%) |
Jun 05, 2024 | 77.77 | 77.83 | 77.22 | 77.43 | 7,763 | +0.62(+0.80%) |
Jun 04, 2024 | 76.52 | 76.81 | 76.44 | 76.81 | 4,682 | -0.14(-0.18%) |
Jun 03, 2024 | 76.86 | 77.31 | 76.46 | 76.95 | 3,382 | +0.70(+0.92%) |
May 31, 2024 | 76.14 | 76.67 | 75.63 | 76.25 | 6,460 | +0.48(+0.64%) |
May 30, 2024 | 75.53 | 75.76 | 74.98 | 75.76 | 1,562 | +0.64(+0.86%) |
May 29, 2024 | 73.49 | 75.12 | 73.49 | 75.12 | 7,121 | +1.04(+1.40%) |
May 28, 2024 | 73.98 | 74.08 | 73.77 | 74.08 | 1,605 | +0.46(+0.63%) |
May 24, 2024 | 73.00 | 73.72 | 73.00 | 73.62 | 1,231 | +1.09(+1.51%) |
May 23, 2024 | 73.39 | 73.43 | 72.25 | 72.53 | 1,470 | -1.57(-2.13%) |
May 22, 2024 | 73.98 | 74.10 | 73.93 | 74.10 | 4,792 | -0.53(-0.71%) |
May 21, 2024 | 75.40 | 75.40 | 74.36 | 74.63 | 3,224 | -0.92(-1.22%) |
May 20, 2024 | 75.54 | 75.94 | 75.43 | 75.55 | 4,070 | +0.31(+0.41%) |
May 17, 2024 | 74.57 | 75.24 | 74.57 | 75.24 | 1,635 | +0.67(+0.90%) |
May 16, 2024 | 73.85 | 74.57 | 73.77 | 74.57 | 3,335 | +1.15(+1.57%) |
May 15, 2024 | 73.10 | 73.42 | 73.10 | 73.42 | 1,578 | +0.18(+0.25%) |
May 14, 2024 | 72.48 | 73.24 | 72.48 | 73.24 | 6,826 | +1.24(+1.73%) |
May 13, 2024 | 72.23 | 72.84 | 71.84 | 71.99 | 2,091 | +0.05(+0.07%) |
May 10, 2024 | 71.81 | 71.95 | 71.70 | 71.95 | 1,842 | +0.33(+0.46%) |
May 09, 2024 | 70.19 | 71.62 | 70.11 | 71.62 | 12,164 | +1.42(+2.03%) |
May 08, 2024 | 70.34 | 70.34 | 70.19 | 70.19 | 989 | -0.01(-0.01%) |
May 07, 2024 | 70.63 | 70.84 | 70.20 | 70.20 | 6,140 | -0.13(-0.18%) |
May 06, 2024 | 70.03 | 70.42 | 70.03 | 70.33 | 1,890 | +0.86(+1.24%) |
May 03, 2024 | 70.44 | 70.44 | 69.37 | 69.47 | 2,226 | +0.35(+0.51%) |
May 02, 2024 | 69.26 | 69.26 | 69.11 | 69.11 | 931 | +0.51(+0.74%) |