Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 74.96 | 76.58 | 74.00 | 75.00 | 23,656 | +0.01(+0.01%) |
Jul 02, 2024 | 74.35 | 74.99 | 74.01 | 74.99 | 12,719 | -0.11(-0.15%) |
Jul 01, 2024 | 75.11 | 75.82 | 74.33 | 75.10 | 19,058 | -0.56(-0.74%) |
Jun 28, 2024 | 75.37 | 76.11 | 75.11 | 75.66 | 9,046 | -0.08(-0.11%) |
Jun 27, 2024 | 76.50 | 77.20 | 75.01 | 75.74 | 14,861 | -0.64(-0.84%) |
Jun 26, 2024 | 76.28 | 77.97 | 76.10 | 76.38 | 9,008 | -0.11(-0.14%) |
Jun 25, 2024 | 75.85 | 76.80 | 75.50 | 76.49 | 10,270 | +0.48(+0.63%) |
Jun 24, 2024 | 75.27 | 76.27 | 75.27 | 76.01 | 22,625 | +0.38(+0.50%) |
Jun 21, 2024 | 75.00 | 75.82 | 73.78 | 75.63 | 13,716 | +0.61(+0.81%) |
Jun 20, 2024 | 73.87 | 76.00 | 73.87 | 75.02 | 31,931 | +1.11(+1.50%) |
Jun 18, 2024 | 74.86 | 74.90 | 73.30 | 73.91 | 19,305 | -0.35(-0.47%) |
Jun 17, 2024 | 76.29 | 77.32 | 73.48 | 74.26 | 44,566 | -2.74(-3.56%) |
Jun 14, 2024 | 77.75 | 78.03 | 76.00 | 77.00 | 42,736 | -1.35(-1.72%) |
Jun 13, 2024 | 77.90 | 78.50 | 77.49 | 78.35 | 19,013 | -0.31(-0.39%) |
Jun 12, 2024 | 77.75 | 79.59 | 77.50 | 78.66 | 23,897 | +0.97(+1.25%) |
Jun 11, 2024 | 78.78 | 79.60 | 76.15 | 77.69 | 47,446 | -1.93(-2.42%) |
Jun 10, 2024 | 79.81 | 79.90 | 78.31 | 79.62 | 41,671 | -0.68(-0.85%) |
Jun 07, 2024 | 79.73 | 81.46 | 79.67 | 80.30 | 39,536 | -0.53(-0.66%) |
Jun 06, 2024 | 79.90 | 81.13 | 79.73 | 80.83 | 7,880 | +0.48(+0.60%) |
Jun 05, 2024 | 80.22 | 80.80 | 79.43 | 80.35 | 24,083 | +0.04(+0.05%) |
Jun 04, 2024 | 81.89 | 81.89 | 80.06 | 80.31 | 31,201 | -1.33(-1.63%) |
Jun 03, 2024 | 82.02 | 82.13 | 81.00 | 81.64 | 24,025 | -0.15(-0.18%) |
May 31, 2024 | 81.84 | 81.99 | 80.77 | 81.79 | 15,015 | +0.46(+0.57%) |
May 30, 2024 | 81.00 | 82.81 | 81.00 | 81.33 | 15,914 | +0.48(+0.59%) |
May 29, 2024 | 82.32 | 83.13 | 80.83 | 80.85 | 24,277 | -2.54(-3.05%) |
May 28, 2024 | 82.00 | 84.10 | 82.00 | 83.39 | 22,998 | +1.39(+1.70%) |
May 24, 2024 | 83.00 | 84.27 | 81.21 | 82.00 | 39,229 | -0.99(-1.19%) |
May 23, 2024 | 83.50 | 84.11 | 82.29 | 82.99 | 50,604 | -1.07(-1.27%) |
May 22, 2024 | 87.45 | 87.45 | 83.64 | 84.06 | 53,612 | -3.34(-3.82%) |
May 21, 2024 | 86.96 | 88.94 | 86.57 | 87.40 | 43,486 | +0.44(+0.51%) |
May 20, 2024 | 85.49 | 87.54 | 84.80 | 86.96 | 82,868 | +1.44(+1.68%) |
May 17, 2024 | 83.50 | 86.30 | 82.75 | 85.52 | 97,220 | +2.02(+2.42%) |
May 16, 2024 | 81.25 | 84.00 | 80.16 | 83.50 | 90,522 | +2.20(+2.71%) |
May 15, 2024 | 80.00 | 81.35 | 78.97 | 81.30 | 49,536 | +1.74(+2.19%) |
May 14, 2024 | 79.22 | 79.99 | 77.94 | 79.56 | 45,146 | +1.04(+1.32%) |
May 13, 2024 | 77.52 | 79.10 | 77.30 | 78.52 | 49,243 | +0.17(+0.22%) |
May 10, 2024 | 79.45 | 79.45 | 77.22 | 78.35 | 53,269 | -0.63(-0.80%) |
May 09, 2024 | 79.98 | 80.33 | 78.42 | 78.98 | 56,685 | -0.86(-1.08%) |
May 08, 2024 | 79.76 | 80.51 | 78.38 | 79.84 | 53,003 | +0.37(+0.47%) |
May 07, 2024 | 79.47 | 80.00 | 78.69 | 79.47 | 24,114 | +0.08(+0.10%) |
May 06, 2024 | 79.57 | 79.77 | 78.59 | 79.39 | 77,313 | +0.56(+0.71%) |
May 03, 2024 | 77.37 | 79.30 | 76.70 | 78.83 | 28,340 | +1.33(+1.71%) |
May 02, 2024 | 78.59 | 78.59 | 75.86 | 77.51 | 29,998 | -0.74(-0.95%) |