Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 74.57 | 75.36 | 73.80 | 74.73 | 1,487,904 | +0.35(+0.47%) |
Jul 18, 2024 | 75.27 | 77.06 | 73.85 | 74.38 | 2,139,582 | -0.27(-0.36%) |
Jul 17, 2024 | 79.28 | 79.77 | 74.56 | 74.65 | 1,895,328 | -6.54(-8.06%) |
Jul 16, 2024 | 79.49 | 81.55 | 79.14 | 81.19 | 933,674 | +2.61(+3.32%) |
Jul 15, 2024 | 78.12 | 79.12 | 77.15 | 78.58 | 1,399,123 | +0.34(+0.43%) |
Jul 12, 2024 | 79.50 | 80.35 | 78.17 | 78.24 | 1,369,122 | -0.51(-0.65%) |
Jul 11, 2024 | 78.81 | 79.73 | 78.07 | 78.75 | 1,127,692 | +0.47(+0.60%) |
Jul 10, 2024 | 76.75 | 78.94 | 76.38 | 78.28 | 1,392,891 | +2.12(+2.78%) |
Jul 09, 2024 | 76.96 | 77.58 | 76.12 | 76.16 | 753,798 | -0.56(-0.73%) |
Jul 08, 2024 | 76.48 | 76.88 | 75.87 | 76.72 | 1,206,009 | +0.84(+1.11%) |
Jul 05, 2024 | 77.40 | 78.10 | 75.11 | 75.88 | 1,249,870 | -1.44(-1.86%) |
Jul 03, 2024 | 75.91 | 77.74 | 75.85 | 77.32 | 662,295 | +1.70(+2.25%) |
Jul 02, 2024 | 74.50 | 76.40 | 73.73 | 75.62 | 804,910 | +0.49(+0.65%) |
Jul 01, 2024 | 77.20 | 77.80 | 74.96 | 75.13 | 1,189,212 | -1.48(-1.93%) |
Jun 28, 2024 | 76.04 | 77.61 | 75.49 | 76.61 | 2,117,374 | +0.47(+0.62%) |
Jun 27, 2024 | 75.77 | 76.46 | 75.18 | 76.14 | 1,289,191 | +0.56(+0.74%) |
Jun 26, 2024 | 76.90 | 77.23 | 74.80 | 75.58 | 1,880,248 | -1.95(-2.52%) |
Jun 25, 2024 | 78.48 | 78.53 | 76.78 | 77.53 | 1,589,136 | -1.04(-1.32%) |
Jun 24, 2024 | 78.03 | 79.21 | 76.88 | 78.57 | 1,259,964 | +0.44(+0.56%) |
Jun 21, 2024 | 78.30 | 78.30 | 76.14 | 78.13 | 2,243,393 | -0.19(-0.24%) |
Jun 20, 2024 | 80.00 | 80.97 | 77.67 | 78.32 | 1,358,209 | -1.44(-1.81%) |
Jun 18, 2024 | 78.18 | 80.10 | 77.41 | 79.76 | 1,371,502 | +1.34(+1.71%) |
Jun 17, 2024 | 78.42 | 79.22 | 77.04 | 78.42 | 1,404,664 | -0.13(-0.17%) |
Jun 14, 2024 | 80.33 | 81.15 | 76.71 | 78.55 | 1,770,353 | -3.23(-3.95%) |
Jun 13, 2024 | 81.19 | 81.89 | 79.91 | 81.78 | 835,930 | +0.50(+0.62%) |
Jun 12, 2024 | 79.77 | 82.05 | 79.39 | 81.28 | 1,493,328 | +2.90(+3.70%) |
Jun 11, 2024 | 77.81 | 78.42 | 77.14 | 78.38 | 1,056,131 | +0.15(+0.19%) |
Jun 10, 2024 | 76.24 | 78.79 | 76.24 | 78.23 | 1,041,479 | +1.29(+1.68%) |
Jun 07, 2024 | 76.66 | 78.61 | 75.90 | 76.94 | 1,509,577 | +0.24(+0.31%) |
Jun 06, 2024 | 81.29 | 81.67 | 76.03 | 76.70 | 1,880,140 | -2.66(-3.35%) |
Jun 05, 2024 | 78.83 | 79.81 | 78.08 | 79.36 | 1,426,180 | +2.73(+3.56%) |
Jun 04, 2024 | 79.42 | 79.42 | 75.86 | 76.63 | 2,629,374 | -2.85(-3.59%) |
Jun 03, 2024 | 81.93 | 81.93 | 77.61 | 79.48 | 2,161,000 | -1.90(-2.33%) |
May 31, 2024 | 82.60 | 83.09 | 78.23 | 81.38 | 2,566,757 | -1.31(-1.58%) |
May 30, 2024 | 82.95 | 83.75 | 82.58 | 82.69 | 1,367,017 | -0.31(-0.37%) |
May 29, 2024 | 82.45 | 83.21 | 82.15 | 83.00 | 1,264,274 | -0.28(-0.34%) |
May 28, 2024 | 86.12 | 86.57 | 83.27 | 83.28 | 1,357,094 | -2.15(-2.52%) |
May 24, 2024 | 82.76 | 85.75 | 82.57 | 85.43 | 1,585,021 | +3.07(+3.73%) |
May 23, 2024 | 83.43 | 84.78 | 82.31 | 82.36 | 1,358,900 | +0.22(+0.27%) |
May 22, 2024 | 82.87 | 83.14 | 81.29 | 82.14 | 1,232,170 | -1.06(-1.27%) |
May 21, 2024 | 81.16 | 83.23 | 81.00 | 83.20 | 1,414,605 | +1.56(+1.91%) |
May 20, 2024 | 80.12 | 82.16 | 80.03 | 81.64 | 1,071,722 | +1.63(+2.04%) |
May 17, 2024 | 81.95 | 82.25 | 79.42 | 80.01 | 1,627,649 | -0.40(-0.50%) |
May 16, 2024 | 83.67 | 84.36 | 80.38 | 80.41 | 1,645,140 | -3.70(-4.40%) |
May 15, 2024 | 82.50 | 84.19 | 82.50 | 84.11 | 1,423,504 | +2.44(+2.99%) |
May 14, 2024 | 80.31 | 81.72 | 79.53 | 81.67 | 1,285,104 | +1.07(+1.33%) |
May 13, 2024 | 81.75 | 82.00 | 79.63 | 80.60 | 1,286,002 | -1.14(-1.39%) |
May 10, 2024 | 82.66 | 83.78 | 81.28 | 81.74 | 1,569,480 | -0.33(-0.40%) |
May 09, 2024 | 80.10 | 82.30 | 79.71 | 82.07 | 2,701,477 | +2.14(+2.68%) |
May 08, 2024 | 78.07 | 80.03 | 77.73 | 79.93 | 2,057,241 | +2.32(+2.99%) |
May 07, 2024 | 76.05 | 77.75 | 76.05 | 77.61 | 1,756,765 | +1.21(+1.58%) |
May 06, 2024 | 76.78 | 77.75 | 75.53 | 76.40 | 2,542,757 | +0.51(+0.67%) |
May 03, 2024 | 74.63 | 76.55 | 73.44 | 75.89 | 3,015,107 | +3.99(+5.55%) |
May 02, 2024 | 71.69 | 72.03 | 69.38 | 71.90 | 2,721,034 | +0.83(+1.17%) |