Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 77.89 | 78.50 | 77.62 | 77.85 | 1,946,145 | +0.17(+0.22%) |
Jul 03, 2024 | 78.04 | 78.73 | 77.62 | 77.68 | 651,811 | -0.36(-0.46%) |
Jul 02, 2024 | 77.85 | 78.16 | 77.75 | 78.04 | 1,188,168 | +0.35(+0.45%) |
Jul 01, 2024 | 78.82 | 79.06 | 77.65 | 77.69 | 1,253,977 | -0.77(-0.98%) |
Jun 28, 2024 | 78.73 | 78.73 | 77.93 | 78.46 | 2,431,930 | +0.01(+0.01%) |
Jun 27, 2024 | 78.28 | 78.61 | 78.03 | 78.45 | 1,264,254 | +0.30(+0.38%) |
Jun 26, 2024 | 78.00 | 78.27 | 77.70 | 78.15 | 1,422,799 | -0.17(-0.22%) |
Jun 25, 2024 | 79.25 | 79.31 | 78.21 | 78.32 | 2,405,218 | -1.03(-1.30%) |
Jun 24, 2024 | 78.25 | 79.58 | 78.25 | 79.35 | 2,335,884 | +1.12(+1.43%) |
Jun 21, 2024 | 79.37 | 79.91 | 78.23 | 78.23 | 4,124,091 | -1.02(-1.29%) |
Jun 20, 2024 | 78.01 | 79.35 | 77.85 | 79.25 | 2,306,753 | +1.20(+1.54%) |
Jun 18, 2024 | 78.11 | 78.58 | 77.65 | 78.05 | 1,554,295 | -0.32(-0.41%) |
Jun 17, 2024 | 78.35 | 79.22 | 78.29 | 78.37 | 2,307,411 | -0.49(-0.62%) |
Jun 14, 2024 | 78.25 | 79.06 | 78.05 | 78.86 | 1,241,695 | +0.32(+0.41%) |
Jun 13, 2024 | 79.31 | 79.72 | 78.22 | 78.54 | 2,837,139 | -0.77(-0.97%) |
Jun 12, 2024 | 80.60 | 80.72 | 79.09 | 79.31 | 1,698,197 | -0.44(-0.55%) |
Jun 11, 2024 | 79.05 | 79.92 | 79.02 | 79.75 | 1,352,619 | +0.31(+0.39%) |
Jun 10, 2024 | 79.71 | 80.16 | 79.25 | 79.44 | 1,693,883 | -0.41(-0.51%) |
Jun 07, 2024 | 79.50 | 80.11 | 79.33 | 79.85 | 1,763,204 | -0.50(-0.62%) |
Jun 06, 2024 | 80.69 | 81.25 | 80.20 | 80.35 | 1,577,007 | -0.65(-0.80%) |
Jun 05, 2024 | 81.78 | 81.88 | 80.88 | 81.00 | 2,293,850 | -1.14(-1.39%) |
Jun 04, 2024 | 81.08 | 82.59 | 80.89 | 82.14 | 2,777,711 | +0.96(+1.18%) |
Jun 03, 2024 | 80.98 | 81.36 | 80.43 | 81.18 | 2,767,236 | +0.15(+0.19%) |
May 31, 2024 | 79.57 | 81.19 | 79.42 | 81.03 | 4,613,753 | +1.77(+2.23%) |
May 30, 2024 | 79.33 | 79.59 | 79.00 | 79.26 | 2,555,690 | +0.38(+0.48%) |
May 29, 2024 | 79.22 | 79.48 | 78.65 | 78.88 | 2,452,181 | -0.84(-1.05%) |
May 28, 2024 | 80.50 | 81.35 | 79.68 | 79.72 | 1,895,212 | -0.98(-1.21%) |
May 24, 2024 | 80.89 | 81.10 | 80.35 | 80.70 | 2,252,427 | +0.03(+0.04%) |
May 23, 2024 | 82.00 | 82.15 | 80.53 | 80.67 | 4,678,433 | -1.64(-1.99%) |
May 22, 2024 | 83.00 | 84.06 | 81.88 | 82.31 | 6,331,761 | -2.27(-2.68%) |
May 21, 2024 | 84.84 | 85.13 | 84.02 | 84.58 | 1,863,415 | -0.11(-0.13%) |
May 20, 2024 | 85.72 | 85.87 | 84.59 | 84.69 | 1,550,981 | -0.81(-0.95%) |
May 17, 2024 | 85.60 | 85.62 | 84.99 | 85.50 | 1,593,544 | -0.01(-0.01%) |
May 16, 2024 | 84.90 | 85.79 | 84.90 | 85.51 | 1,531,979 | +0.48(+0.56%) |
May 15, 2024 | 85.31 | 85.67 | 84.83 | 85.03 | 1,133,814 | +0.61(+0.72%) |
May 14, 2024 | 85.23 | 85.41 | 84.09 | 84.42 | 962,837 | -0.46(-0.54%) |
May 13, 2024 | 84.69 | 85.59 | 84.55 | 84.88 | 1,283,790 | +0.28(+0.34%) |
May 10, 2024 | 85.00 | 85.12 | 84.23 | 84.59 | 2,248,051 | -0.15(-0.18%) |
May 09, 2024 | 84.08 | 84.81 | 83.72 | 84.74 | 1,557,907 | +0.66(+0.79%) |
May 08, 2024 | 82.88 | 84.20 | 82.56 | 84.08 | 1,829,995 | +1.07(+1.29%) |
May 07, 2024 | 82.61 | 83.11 | 82.05 | 83.01 | 1,749,092 | +0.98(+1.20%) |
May 06, 2024 | 82.50 | 82.59 | 81.52 | 82.03 | 1,479,470 | -0.38(-0.46%) |
May 03, 2024 | 82.52 | 82.91 | 81.40 | 82.41 | 1,797,730 | +0.14(+0.17%) |
May 02, 2024 | 82.36 | 82.74 | 81.69 | 82.27 | 2,051,407 | +0.49(+0.59%) |