Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 80.26 | 80.38 | 79.57 | 80.12 | 2,385,287 | -0.13(-0.16%) |
Jul 12, 2024 | 81.25 | 81.32 | 80.11 | 80.25 | 3,004,028 | -0.69(-0.85%) |
Jul 11, 2024 | 79.93 | 80.99 | 79.73 | 80.94 | 3,000,505 | +0.46(+0.57%) |
Jul 10, 2024 | 79.42 | 80.69 | 79.18 | 80.48 | 2,291,299 | +0.71(+0.89%) |
Jul 09, 2024 | 80.12 | 80.65 | 79.46 | 79.77 | 1,919,008 | -0.65(-0.81%) |
Jul 08, 2024 | 80.59 | 81.02 | 80.29 | 80.42 | 2,029,541 | -0.89(-1.09%) |
Jul 05, 2024 | 82.01 | 82.60 | 81.23 | 81.31 | 1,979,724 | +0.04(+0.05%) |
Jul 03, 2024 | 80.95 | 81.60 | 80.57 | 81.27 | 734,654 | +0.16(+0.20%) |
Jul 02, 2024 | 81.98 | 82.02 | 80.83 | 81.11 | 1,181,321 | -0.43(-0.53%) |
Jul 01, 2024 | 80.21 | 81.69 | 79.82 | 81.54 | 2,272,226 | +1.95(+2.45%) |
Jun 28, 2024 | 80.03 | 80.04 | 79.08 | 79.59 | 1,359,774 | -0.33(-0.41%) |
Jun 27, 2024 | 79.70 | 80.03 | 79.22 | 79.92 | 1,784,978 | +1.17(+1.49%) |
Jun 26, 2024 | 78.94 | 79.55 | 78.27 | 78.75 | 1,581,029 | -0.15(-0.19%) |
Jun 25, 2024 | 79.47 | 79.83 | 78.75 | 78.90 | 1,271,829 | -0.80(-1.00%) |
Jun 24, 2024 | 78.52 | 79.80 | 78.49 | 79.70 | 1,401,391 | +1.05(+1.34%) |
Jun 21, 2024 | 79.44 | 79.78 | 78.40 | 78.65 | 1,538,762 | -0.76(-0.96%) |
Jun 20, 2024 | 79.28 | 79.53 | 78.85 | 79.41 | 1,443,979 | +0.74(+0.94%) |
Jun 18, 2024 | 77.88 | 78.83 | 77.76 | 78.67 | 1,757,267 | +0.88(+1.13%) |
Jun 17, 2024 | 76.66 | 77.98 | 76.55 | 77.79 | 2,588,813 | +1.71(+2.25%) |
Jun 14, 2024 | 76.62 | 76.78 | 75.84 | 76.08 | 2,347,094 | +0.34(+0.45%) |
Jun 13, 2024 | 76.31 | 76.52 | 75.69 | 75.74 | 1,683,221 | -0.24(-0.32%) |
Jun 12, 2024 | 76.83 | 76.92 | 75.57 | 75.98 | 2,464,129 | +0.47(+0.62%) |
Jun 11, 2024 | 75.34 | 75.99 | 74.91 | 75.51 | 1,889,705 | +0.05(+0.07%) |
Jun 10, 2024 | 73.78 | 75.55 | 73.56 | 75.46 | 4,022,476 | +2.44(+3.34%) |
Jun 07, 2024 | 73.56 | 73.92 | 72.96 | 73.02 | 2,049,466 | -0.24(-0.33%) |
Jun 06, 2024 | 72.12 | 73.47 | 71.96 | 73.26 | 1,929,455 | +1.37(+1.91%) |
Jun 05, 2024 | 71.40 | 71.98 | 70.76 | 71.89 | 2,056,067 | +0.80(+1.13%) |
Jun 04, 2024 | 70.96 | 71.45 | 70.44 | 71.09 | 2,419,205 | -0.74(-1.03%) |
Jun 03, 2024 | 73.93 | 73.93 | 71.76 | 71.83 | 5,762,675 | -2.99(-4.00%) |
May 31, 2024 | 75.63 | 75.84 | 74.33 | 74.82 | 2,038,251 | -0.71(-0.94%) |
May 30, 2024 | 76.05 | 76.72 | 75.25 | 75.53 | 2,337,777 | -1.04(-1.36%) |
May 29, 2024 | 77.66 | 77.67 | 76.56 | 76.57 | 1,618,653 | -1.09(-1.40%) |
May 28, 2024 | 76.76 | 77.78 | 76.57 | 77.66 | 2,298,377 | +2.31(+3.07%) |
May 24, 2024 | 74.88 | 75.60 | 74.73 | 75.35 | 1,164,430 | +0.90(+1.21%) |
May 23, 2024 | 75.96 | 76.18 | 74.04 | 74.45 | 1,915,343 | -0.42(-0.56%) |
May 22, 2024 | 75.21 | 75.90 | 74.82 | 74.87 | 2,336,390 | -1.29(-1.69%) |
May 21, 2024 | 75.99 | 76.53 | 75.53 | 76.16 | 2,008,058 | -0.57(-0.74%) |
May 20, 2024 | 76.55 | 77.55 | 76.18 | 76.73 | 2,040,249 | -0.24(-0.31%) |
May 17, 2024 | 76.35 | 77.11 | 76.16 | 76.97 | 2,019,080 | +0.72(+0.94%) |
May 16, 2024 | 76.64 | 76.73 | 75.93 | 76.25 | 3,194,654 | +0.37(+0.49%) |
May 15, 2024 | 74.45 | 75.88 | 73.88 | 75.88 | 3,658,643 | +0.67(+0.89%) |
May 14, 2024 | 75.30 | 75.87 | 74.84 | 75.21 | 2,186,032 | -0.92(-1.21%) |
May 13, 2024 | 75.72 | 76.43 | 75.60 | 76.13 | 3,052,191 | +0.83(+1.10%) |
May 10, 2024 | 76.68 | 76.83 | 75.24 | 75.30 | 2,746,581 | -1.22(-1.59%) |
May 09, 2024 | 76.07 | 76.56 | 75.88 | 76.52 | 2,239,536 | +0.41(+0.54%) |
May 08, 2024 | 74.72 | 76.18 | 74.55 | 76.11 | 2,422,539 | +0.61(+0.81%) |
May 07, 2024 | 75.25 | 76.16 | 74.64 | 75.50 | 4,326,181 | -0.16(-0.21%) |
May 06, 2024 | 75.54 | 75.98 | 74.96 | 75.66 | 6,193,768 | +0.53(+0.71%) |
May 03, 2024 | 75.74 | 75.92 | 75.02 | 75.13 | 2,875,057 | -0.80(-1.05%) |
May 02, 2024 | 76.10 | 76.39 | 75.37 | 75.93 | 4,708,877 | +0.00(+0.00%) |