Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 78.98 | 79.63 | 78.22 | 79.17 | 760,994 | +0.60(+0.76%) |
Jul 25, 2024 | 79.43 | 79.85 | 78.50 | 78.57 | 836,729 | -0.90(-1.13%) |
Jul 24, 2024 | 80.36 | 80.38 | 79.46 | 79.47 | 640,316 | -0.95(-1.18%) |
Jul 23, 2024 | 80.28 | 80.80 | 79.89 | 80.42 | 649,793 | +0.13(+0.16%) |
Jul 22, 2024 | 80.05 | 80.33 | 79.20 | 80.29 | 781,834 | +0.57(+0.72%) |
Jul 19, 2024 | 80.11 | 81.29 | 79.50 | 79.72 | 1,055,054 | -0.85(-1.05%) |
Jul 18, 2024 | 81.12 | 81.87 | 80.39 | 80.57 | 632,529 | -0.47(-0.58%) |
Jul 17, 2024 | 81.28 | 81.63 | 80.57 | 81.04 | 903,127 | -0.33(-0.41%) |
Jul 16, 2024 | 80.00 | 81.68 | 79.86 | 81.37 | 1,191,853 | +1.54(+1.93%) |
Jul 15, 2024 | 79.98 | 80.33 | 79.21 | 79.83 | 933,272 | +0.39(+0.49%) |
Jul 12, 2024 | 79.10 | 79.87 | 78.72 | 79.44 | 659,713 | +0.61(+0.77%) |
Jul 11, 2024 | 77.83 | 79.07 | 77.69 | 78.83 | 927,008 | +1.45(+1.87%) |
Jul 10, 2024 | 76.78 | 77.55 | 76.27 | 77.38 | 714,187 | +0.71(+0.93%) |
Jul 09, 2024 | 76.74 | 77.34 | 76.41 | 76.67 | 1,000,840 | -0.08(-0.10%) |
Jul 08, 2024 | 77.04 | 77.45 | 76.46 | 76.75 | 878,349 | -0.25(-0.32%) |
Jul 05, 2024 | 77.30 | 77.56 | 76.31 | 77.00 | 738,390 | -0.28(-0.36%) |
Jul 03, 2024 | 76.34 | 77.56 | 76.16 | 77.28 | 574,223 | +0.84(+1.10%) |
Jul 02, 2024 | 75.78 | 77.19 | 75.33 | 76.44 | 1,081,790 | +0.66(+0.87%) |
Jul 01, 2024 | 76.55 | 76.90 | 75.63 | 75.78 | 700,428 | -0.58(-0.76%) |
Jun 28, 2024 | 77.19 | 77.53 | 75.96 | 76.36 | 4,585,414 | -0.65(-0.84%) |
Jun 27, 2024 | 77.33 | 78.21 | 76.91 | 77.01 | 1,171,713 | -0.71(-0.91%) |
Jun 26, 2024 | 77.36 | 78.15 | 77.08 | 77.72 | 1,243,911 | +0.07(+0.09%) |
Jun 25, 2024 | 78.15 | 78.96 | 77.35 | 77.65 | 1,965,325 | -0.54(-0.69%) |
Jun 24, 2024 | 77.42 | 78.60 | 77.32 | 78.19 | 1,930,314 | +0.59(+0.76%) |
Jun 21, 2024 | 79.33 | 79.45 | 75.54 | 77.60 | 27,368,924 | -0.59(-0.75%) |
Jun 20, 2024 | 79.89 | 80.15 | 78.03 | 78.19 | 2,259,905 | -1.88(-2.35%) |
Jun 18, 2024 | 80.65 | 81.74 | 79.96 | 80.07 | 2,100,095 | -0.35(-0.44%) |
Jun 17, 2024 | 79.65 | 81.05 | 79.26 | 80.42 | 2,233,150 | +0.42(+0.53%) |
Jun 14, 2024 | 79.58 | 80.00 | 78.36 | 80.00 | 1,870,296 | +0.13(+0.16%) |
Jun 13, 2024 | 81.04 | 81.08 | 79.15 | 79.87 | 1,760,331 | -0.85(-1.05%) |
Jun 12, 2024 | 79.75 | 81.28 | 78.78 | 80.72 | 2,524,719 | +1.16(+1.46%) |
Jun 11, 2024 | 78.95 | 80.00 | 78.25 | 79.56 | 2,746,790 | +0.44(+0.56%) |
Jun 10, 2024 | 76.17 | 80.07 | 76.00 | 79.12 | 5,698,824 | +6.43(+8.85%) |
Jun 07, 2024 | 72.79 | 73.52 | 72.12 | 72.69 | 591,052 | -0.84(-1.14%) |
Jun 06, 2024 | 72.95 | 73.78 | 72.69 | 73.53 | 616,812 | +0.63(+0.86%) |
Jun 05, 2024 | 72.56 | 73.28 | 72.37 | 72.90 | 829,948 | +0.50(+0.69%) |
Jun 04, 2024 | 70.93 | 72.45 | 70.82 | 72.40 | 796,859 | +1.21(+1.70%) |
Jun 03, 2024 | 73.25 | 73.25 | 70.27 | 71.19 | 688,448 | -1.49(-2.05%) |
May 31, 2024 | 73.77 | 74.11 | 71.62 | 72.68 | 1,182,012 | -0.81(-1.10%) |
May 30, 2024 | 73.90 | 74.69 | 73.31 | 73.49 | 692,530 | -0.25(-0.34%) |
May 29, 2024 | 74.80 | 74.88 | 73.57 | 73.74 | 585,448 | -1.54(-2.05%) |
May 28, 2024 | 76.01 | 76.64 | 75.27 | 75.28 | 1,114,190 | -0.61(-0.80%) |
May 24, 2024 | 75.14 | 76.10 | 74.94 | 75.89 | 573,559 | +1.28(+1.71%) |
May 23, 2024 | 75.68 | 76.05 | 74.19 | 74.61 | 478,547 | -1.13(-1.49%) |
May 22, 2024 | 75.09 | 75.95 | 74.87 | 75.74 | 568,637 | +0.48(+0.64%) |
May 21, 2024 | 74.97 | 75.58 | 74.69 | 75.26 | 481,912 | +0.28(+0.37%) |
May 20, 2024 | 74.79 | 75.08 | 74.40 | 74.98 | 496,543 | +0.28(+0.37%) |
May 17, 2024 | 74.90 | 75.05 | 74.08 | 74.70 | 653,193 | -0.09(-0.12%) |
May 16, 2024 | 75.67 | 75.67 | 74.05 | 74.79 | 954,674 | -0.98(-1.29%) |
May 15, 2024 | 76.18 | 76.87 | 75.75 | 75.77 | 638,146 | -0.21(-0.28%) |
May 14, 2024 | 77.05 | 77.55 | 75.58 | 75.98 | 821,591 | -1.08(-1.40%) |
May 13, 2024 | 76.17 | 77.95 | 75.37 | 77.05 | 944,208 | +0.85(+1.11%) |
May 10, 2024 | 80.38 | 80.38 | 75.91 | 76.21 | 1,830,171 | +3.54(+4.87%) |
May 09, 2024 | 71.74 | 72.92 | 70.76 | 72.67 | 1,256,928 | +0.93(+1.29%) |
May 08, 2024 | 71.38 | 72.01 | 70.53 | 71.74 | 853,557 | +0.12(+0.17%) |
May 07, 2024 | 70.77 | 71.67 | 70.26 | 71.62 | 954,266 | +1.08(+1.53%) |
May 06, 2024 | 72.03 | 72.31 | 69.58 | 70.55 | 1,259,753 | -1.43(-1.99%) |
May 03, 2024 | 71.17 | 72.31 | 70.82 | 71.98 | 691,128 | +1.05(+1.47%) |
May 02, 2024 | 71.56 | 71.93 | 70.71 | 70.94 | 477,867 | -0.18(-0.25%) |