Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 78.79 | 79.67 | 78.19 | 78.66 | 2,336,597 | +0.14(+0.18%) |
Jul 18, 2024 | 81.01 | 81.21 | 77.68 | 78.52 | 3,148,454 | -2.06(-2.56%) |
Jul 17, 2024 | 82.30 | 82.66 | 79.28 | 80.58 | 3,123,745 | -3.37(-4.01%) |
Jul 16, 2024 | 83.78 | 84.69 | 82.72 | 83.95 | 2,007,960 | +0.52(+0.62%) |
Jul 15, 2024 | 82.57 | 84.66 | 81.64 | 83.43 | 2,413,839 | +1.22(+1.48%) |
Jul 12, 2024 | 81.69 | 82.99 | 81.26 | 82.21 | 1,399,643 | +0.19(+0.23%) |
Jul 11, 2024 | 83.86 | 84.50 | 81.87 | 82.02 | 1,917,458 | -0.35(-0.42%) |
Jul 10, 2024 | 82.90 | 82.90 | 79.90 | 82.37 | 2,700,024 | -0.21(-0.25%) |
Jul 09, 2024 | 84.88 | 85.20 | 81.94 | 82.58 | 3,135,537 | -2.30(-2.71%) |
Jul 08, 2024 | 86.26 | 86.86 | 84.53 | 84.88 | 2,802,950 | -2.08(-2.39%) |
Jul 05, 2024 | 84.69 | 87.18 | 84.55 | 86.96 | 2,077,069 | +2.43(+2.87%) |
Jul 03, 2024 | 85.38 | 85.61 | 84.53 | 84.53 | 1,629,124 | -0.52(-0.61%) |
Jul 02, 2024 | 83.88 | 85.18 | 83.50 | 85.05 | 2,222,487 | +1.10(+1.31%) |
Jul 01, 2024 | 82.65 | 84.13 | 81.19 | 83.95 | 1,982,683 | +1.12(+1.35%) |
Jun 28, 2024 | 82.01 | 84.22 | 81.80 | 82.83 | 3,732,475 | +1.04(+1.27%) |
Jun 27, 2024 | 79.25 | 82.36 | 79.05 | 81.79 | 2,779,699 | +2.51(+3.17%) |
Jun 26, 2024 | 80.50 | 81.10 | 79.27 | 79.28 | 1,975,973 | -1.38(-1.71%) |
Jun 25, 2024 | 80.58 | 80.84 | 78.92 | 80.66 | 4,184,197 | +2.06(+2.62%) |
Jun 24, 2024 | 77.43 | 78.94 | 77.10 | 78.60 | 3,546,302 | +0.66(+0.85%) |
Jun 21, 2024 | 76.96 | 78.21 | 75.82 | 77.94 | 6,598,149 | -0.51(-0.65%) |
Jun 20, 2024 | 80.00 | 80.10 | 77.47 | 78.45 | 4,149,241 | -0.63(-0.80%) |
Jun 18, 2024 | 77.37 | 79.89 | 77.03 | 79.08 | 3,802,940 | +1.40(+1.80%) |
Jun 17, 2024 | 77.03 | 77.94 | 75.02 | 77.68 | 3,828,391 | +2.09(+2.76%) |
Jun 14, 2024 | 73.66 | 75.82 | 73.61 | 75.59 | 2,535,988 | +2.08(+2.83%) |
Jun 13, 2024 | 76.04 | 76.56 | 73.50 | 73.51 | 2,932,969 | -1.91(-2.53%) |
Jun 12, 2024 | 74.26 | 75.89 | 73.64 | 75.42 | 4,112,573 | +2.79(+3.84%) |
Jun 11, 2024 | 71.67 | 72.98 | 70.88 | 72.63 | 2,935,592 | +0.91(+1.27%) |
Jun 10, 2024 | 70.53 | 72.14 | 70.37 | 71.72 | 2,733,935 | +0.99(+1.40%) |
Jun 07, 2024 | 70.65 | 71.30 | 70.19 | 70.73 | 2,312,724 | -0.52(-0.73%) |
Jun 06, 2024 | 69.82 | 71.53 | 69.82 | 71.25 | 2,446,162 | +1.40(+2.00%) |
Jun 05, 2024 | 69.02 | 69.88 | 68.16 | 69.85 | 4,689,396 | +1.83(+2.69%) |
Jun 04, 2024 | 67.11 | 68.62 | 67.01 | 68.02 | 3,440,197 | +0.59(+0.87%) |
Jun 03, 2024 | 68.56 | 68.77 | 66.24 | 67.43 | 3,092,098 | -0.26(-0.38%) |
May 31, 2024 | 68.49 | 68.85 | 66.38 | 67.69 | 4,932,392 | -0.29(-0.43%) |
May 30, 2024 | 74.25 | 74.49 | 67.10 | 67.98 | 8,846,316 | -7.22(-9.60%) |
May 29, 2024 | 72.95 | 75.90 | 72.54 | 75.20 | 3,148,040 | +1.33(+1.80%) |
May 28, 2024 | 74.45 | 74.70 | 73.18 | 73.87 | 2,368,644 | -0.32(-0.43%) |
May 24, 2024 | 73.53 | 74.29 | 72.74 | 74.19 | 1,745,322 | +0.57(+0.77%) |
May 23, 2024 | 76.04 | 76.35 | 73.47 | 73.62 | 2,301,965 | -1.36(-1.81%) |
May 22, 2024 | 74.45 | 75.70 | 73.55 | 74.98 | 2,063,319 | +0.60(+0.81%) |
May 21, 2024 | 74.63 | 75.25 | 73.90 | 74.38 | 1,676,066 | -1.24(-1.64%) |
May 20, 2024 | 75.56 | 75.62 | 74.12 | 75.62 | 1,948,139 | +0.39(+0.52%) |
May 17, 2024 | 74.98 | 76.25 | 74.61 | 75.23 | 2,556,851 | +0.09(+0.12%) |
May 16, 2024 | 74.25 | 76.17 | 73.47 | 75.14 | 3,045,809 | +0.89(+1.20%) |
May 15, 2024 | 74.53 | 74.82 | 73.97 | 74.25 | 2,731,375 | +0.90(+1.23%) |
May 14, 2024 | 73.61 | 74.32 | 72.94 | 73.35 | 1,918,522 | -0.22(-0.30%) |
May 13, 2024 | 72.24 | 73.65 | 71.93 | 73.57 | 2,309,726 | +1.65(+2.29%) |
May 10, 2024 | 73.68 | 73.78 | 71.77 | 71.92 | 2,949,350 | -1.42(-1.94%) |
May 09, 2024 | 72.53 | 74.29 | 72.40 | 73.34 | 2,501,207 | +0.89(+1.23%) |
May 08, 2024 | 73.34 | 73.75 | 72.08 | 72.45 | 3,165,115 | -1.68(-2.27%) |
May 07, 2024 | 74.74 | 75.09 | 73.01 | 74.13 | 4,122,497 | -0.17(-0.23%) |
May 06, 2024 | 74.70 | 75.90 | 73.84 | 74.30 | 6,580,064 | -0.10(-0.13%) |
May 03, 2024 | 78.23 | 78.92 | 72.68 | 74.40 | 18,650,592 | -14.57(-16.38%) |
May 02, 2024 | 89.43 | 89.50 | 85.32 | 88.97 | 7,771,762 | +0.93(+1.06%) |