Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.15 | 79.62 | 78.14 | 78.84 | 2,174,548 | -0.95(-1.19%) |
Jul 18, 2024 | 80.94 | 82.31 | 79.62 | 79.79 | 2,650,681 | -1.97(-2.41%) |
Jul 17, 2024 | 82.67 | 83.44 | 81.74 | 81.76 | 1,468,709 | -1.52(-1.83%) |
Jul 16, 2024 | 80.78 | 83.44 | 80.21 | 83.28 | 1,781,187 | +3.23(+4.03%) |
Jul 15, 2024 | 79.38 | 81.01 | 78.82 | 80.05 | 2,781,292 | +0.82(+1.03%) |
Jul 12, 2024 | 79.14 | 80.13 | 78.20 | 79.23 | 1,502,291 | +0.75(+0.96%) |
Jul 11, 2024 | 77.10 | 79.33 | 77.10 | 78.48 | 3,079,092 | +2.74(+3.62%) |
Jul 10, 2024 | 75.57 | 75.92 | 75.07 | 75.74 | 1,610,286 | +0.73(+0.97%) |
Jul 09, 2024 | 75.13 | 75.61 | 74.97 | 75.01 | 1,333,577 | -0.19(-0.25%) |
Jul 08, 2024 | 74.82 | 75.65 | 74.69 | 75.20 | 1,768,570 | +0.81(+1.09%) |
Jul 05, 2024 | 74.54 | 74.54 | 73.45 | 74.39 | 1,407,816 | -0.35(-0.47%) |
Jul 03, 2024 | 74.95 | 75.37 | 74.36 | 74.74 | 577,099 | +0.00(+0.00%) |
Jul 02, 2024 | 74.30 | 75.07 | 74.08 | 74.74 | 1,705,919 | +0.32(+0.43%) |
Jul 01, 2024 | 77.18 | 77.55 | 74.24 | 74.42 | 1,572,756 | -2.25(-2.93%) |
Jun 28, 2024 | 76.41 | 77.76 | 76.06 | 76.67 | 2,499,510 | +0.62(+0.82%) |
Jun 27, 2024 | 75.15 | 76.48 | 74.72 | 76.05 | 2,697,241 | +0.97(+1.29%) |
Jun 26, 2024 | 73.44 | 75.25 | 72.63 | 75.08 | 2,407,622 | +0.77(+1.04%) |
Jun 25, 2024 | 76.56 | 77.50 | 74.27 | 74.31 | 4,062,529 | -5.69(-7.11%) |
Jun 24, 2024 | 79.72 | 80.87 | 79.48 | 80.00 | 1,530,909 | +0.53(+0.67%) |
Jun 21, 2024 | 79.44 | 79.78 | 78.08 | 79.47 | 1,958,620 | +0.15(+0.19%) |
Jun 20, 2024 | 79.38 | 80.38 | 79.02 | 79.32 | 2,137,517 | -0.27(-0.34%) |
Jun 18, 2024 | 78.02 | 79.59 | 78.02 | 79.59 | 2,003,359 | +1.57(+2.01%) |
Jun 17, 2024 | 77.22 | 78.03 | 76.71 | 78.02 | 1,035,754 | +0.69(+0.89%) |
Jun 14, 2024 | 77.78 | 78.00 | 75.96 | 77.33 | 1,210,534 | -1.57(-1.99%) |
Jun 13, 2024 | 79.49 | 79.78 | 78.19 | 78.90 | 780,872 | -1.09(-1.36%) |
Jun 12, 2024 | 79.49 | 80.88 | 79.31 | 79.99 | 1,083,280 | +2.07(+2.66%) |
Jun 11, 2024 | 78.32 | 78.36 | 77.35 | 77.92 | 748,402 | -0.68(-0.87%) |
Jun 10, 2024 | 77.32 | 78.61 | 77.32 | 78.60 | 1,683,188 | +1.05(+1.35%) |
Jun 07, 2024 | 77.80 | 78.29 | 77.12 | 77.55 | 1,509,178 | -0.80(-1.02%) |
Jun 06, 2024 | 80.03 | 80.11 | 77.85 | 78.35 | 1,349,626 | -1.92(-2.39%) |
Jun 05, 2024 | 79.19 | 80.46 | 78.60 | 80.27 | 1,472,772 | +1.32(+1.67%) |
Jun 04, 2024 | 79.65 | 80.09 | 78.72 | 78.95 | 1,656,946 | -0.95(-1.19%) |
Jun 03, 2024 | 81.58 | 81.69 | 79.01 | 79.90 | 1,196,412 | -1.48(-1.82%) |
May 31, 2024 | 79.54 | 81.58 | 79.43 | 81.38 | 2,428,365 | +2.05(+2.58%) |
May 30, 2024 | 78.75 | 79.43 | 78.32 | 79.33 | 1,097,222 | +0.90(+1.15%) |
May 29, 2024 | 78.01 | 78.98 | 78.01 | 78.43 | 1,104,072 | -0.52(-0.66%) |
May 28, 2024 | 83.02 | 83.02 | 78.60 | 78.95 | 2,405,567 | -3.80(-4.59%) |
May 24, 2024 | 82.74 | 83.17 | 82.32 | 82.75 | 806,407 | +0.22(+0.27%) |
May 23, 2024 | 84.33 | 84.34 | 82.17 | 82.53 | 919,503 | -1.56(-1.86%) |
May 22, 2024 | 84.28 | 84.99 | 83.39 | 84.09 | 700,274 | -0.18(-0.21%) |
May 21, 2024 | 84.55 | 84.75 | 84.12 | 84.27 | 714,556 | -0.34(-0.40%) |
May 20, 2024 | 84.16 | 85.20 | 83.86 | 84.61 | 660,576 | +0.66(+0.79%) |
May 17, 2024 | 83.99 | 83.99 | 83.29 | 83.95 | 802,664 | +0.36(+0.43%) |
May 16, 2024 | 84.64 | 85.05 | 83.53 | 83.59 | 1,117,923 | -1.49(-1.75%) |
May 15, 2024 | 83.95 | 85.84 | 83.95 | 85.08 | 1,170,787 | +1.89(+2.27%) |
May 14, 2024 | 83.05 | 83.23 | 82.43 | 83.19 | 896,219 | +0.56(+0.68%) |
May 13, 2024 | 83.55 | 83.77 | 82.35 | 82.63 | 957,146 | -0.69(-0.83%) |
May 10, 2024 | 84.25 | 84.25 | 83.29 | 83.32 | 773,439 | -0.53(-0.63%) |
May 09, 2024 | 83.37 | 83.99 | 82.88 | 83.85 | 1,053,019 | +0.49(+0.59%) |
May 08, 2024 | 82.46 | 83.54 | 82.26 | 83.36 | 1,304,893 | +0.34(+0.41%) |
May 07, 2024 | 82.59 | 83.46 | 81.91 | 83.02 | 1,367,147 | +1.14(+1.39%) |
May 06, 2024 | 80.59 | 81.94 | 80.33 | 81.88 | 1,086,680 | +2.27(+2.85%) |
May 03, 2024 | 79.91 | 80.77 | 79.48 | 79.61 | 1,639,365 | +0.76(+0.96%) |
May 02, 2024 | 79.49 | 79.99 | 77.83 | 78.85 | 1,860,257 | -0.22(-0.28%) |