Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 4,574,285 | +0.24(+0.31%) |
Jul 25, 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 6,356,933 | -1.51(-1.89%) |
Jul 24, 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 5,660,656 | +0.57(+0.72%) |
Jul 23, 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 5,022,947 | +0.10(+0.13%) |
Jul 22, 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 5,904,533 | -0.18(-0.23%) |
Jul 19, 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 9,292,769 | -1.73(-2.13%) |
Jul 18, 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 8,427,149 | -0.05(-0.06%) |
Jul 17, 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 9,848,012 | +3.16(+4.05%) |
Jul 16, 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 6,904,123 | +1.02(+1.32%) |
Jul 15, 2024 | 77.82 | 78.01 | 76.95 | 77.08 | 4,497,274 | -0.87(-1.12%) |
Jul 12, 2024 | 78.20 | 78.66 | 77.81 | 77.95 | 5,661,444 | -0.12(-0.15%) |
Jul 11, 2024 | 77.43 | 78.20 | 77.19 | 78.07 | 6,226,205 | +1.01(+1.31%) |
Jul 10, 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 6,736,454 | +0.18(+0.23%) |
Jul 09, 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 6,142,691 | +0.04(+0.05%) |
Jul 08, 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 5,606,315 | -0.77(-0.99%) |
Jul 05, 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 4,370,080 | +0.44(+0.57%) |
Jul 03, 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 2,838,403 | -0.20(-0.26%) |
Jul 02, 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 7,111,889 | +0.25(+0.32%) |
Jul 01, 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 7,111,700 | -1.59(-2.02%) |
Jun 28, 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 8,917,245 | +0.08(+0.10%) |
Jun 27, 2024 | 79.29 | 79.29 | 78.02 | 78.63 | 8,116,375 | -0.71(-0.90%) |
Jun 26, 2024 | 78.80 | 79.52 | 78.47 | 79.34 | 5,788,677 | -0.36(-0.45%) |
Jun 25, 2024 | 80.47 | 80.52 | 79.00 | 79.70 | 5,374,661 | -0.62(-0.78%) |
Jun 24, 2024 | 81.04 | 81.26 | 80.02 | 80.32 | 6,859,442 | -0.59(-0.73%) |
Jun 21, 2024 | 79.46 | 80.98 | 79.22 | 80.92 | 11,226,716 | +1.46(+1.83%) |
Jun 20, 2024 | 78.46 | 79.64 | 78.25 | 79.46 | 7,203,279 | +0.42(+0.53%) |
Jun 18, 2024 | 79.21 | 79.64 | 78.47 | 79.05 | 7,074,517 | -0.20(-0.25%) |
Jun 17, 2024 | 79.55 | 79.79 | 78.56 | 79.24 | 5,483,218 | -1.08(-1.35%) |
Jun 14, 2024 | 80.43 | 80.82 | 79.81 | 80.32 | 3,721,800 | -0.61(-0.76%) |
Jun 13, 2024 | 81.28 | 81.28 | 80.14 | 80.94 | 5,987,240 | -0.56(-0.69%) |
Jun 12, 2024 | 81.54 | 82.20 | 81.20 | 81.50 | 5,598,516 | +0.28(+0.34%) |
Jun 11, 2024 | 82.31 | 82.31 | 81.15 | 81.23 | 5,387,927 | -1.18(-1.43%) |
Jun 10, 2024 | 82.98 | 83.21 | 81.88 | 82.41 | 5,010,435 | -0.92(-1.11%) |
Jun 07, 2024 | 81.52 | 83.48 | 81.44 | 83.33 | 7,101,581 | +1.71(+2.10%) |
Jun 06, 2024 | 81.70 | 82.23 | 81.13 | 81.61 | 7,432,302 | +0.03(+0.04%) |
Jun 05, 2024 | 82.37 | 82.45 | 81.00 | 81.58 | 7,121,025 | -0.95(-1.15%) |
Jun 04, 2024 | 81.06 | 82.64 | 80.79 | 82.54 | 6,387,661 | +1.14(+1.40%) |
Jun 03, 2024 | 80.79 | 81.74 | 80.40 | 81.40 | 6,205,856 | +0.74(+0.92%) |
May 31, 2024 | 80.01 | 80.76 | 79.91 | 80.65 | 11,507,585 | +0.76(+0.96%) |
May 30, 2024 | 80.26 | 80.68 | 79.75 | 79.89 | 8,949,581 | -0.88(-1.09%) |
May 29, 2024 | 80.62 | 81.22 | 80.04 | 80.77 | 7,980,921 | -0.51(-0.62%) |
May 28, 2024 | 81.41 | 82.01 | 81.15 | 81.28 | 7,545,401 | -0.29(-0.35%) |
May 24, 2024 | 80.28 | 81.62 | 80.17 | 81.56 | 8,810,012 | +0.90(+1.12%) |
May 23, 2024 | 82.83 | 83.37 | 80.50 | 80.66 | 10,807,625 | -4.34(-5.11%) |
May 22, 2024 | 84.13 | 85.14 | 84.13 | 85.00 | 8,601,563 | +0.58(+0.69%) |
May 21, 2024 | 83.79 | 84.54 | 83.75 | 84.42 | 4,176,560 | +0.65(+0.78%) |
May 20, 2024 | 84.67 | 85.09 | 83.70 | 83.76 | 5,562,691 | -1.40(-1.64%) |
May 17, 2024 | 85.07 | 85.41 | 84.34 | 85.16 | 8,309,630 | +0.28(+0.33%) |
May 16, 2024 | 83.99 | 84.96 | 83.86 | 84.88 | 5,555,902 | +0.91(+1.09%) |
May 15, 2024 | 83.94 | 84.14 | 82.95 | 83.97 | 6,282,714 | +0.42(+0.50%) |
May 14, 2024 | 82.99 | 83.86 | 82.88 | 83.56 | 4,089,743 | +0.77(+0.93%) |
May 13, 2024 | 82.37 | 83.11 | 82.33 | 82.78 | 4,994,981 | +0.67(+0.82%) |
May 10, 2024 | 82.27 | 82.33 | 81.55 | 82.11 | 4,255,392 | +0.08(+0.10%) |
May 09, 2024 | 80.94 | 82.05 | 80.85 | 82.03 | 5,595,039 | +1.20(+1.48%) |
May 08, 2024 | 80.76 | 81.30 | 80.65 | 80.83 | 4,212,838 | -0.35(-0.43%) |
May 07, 2024 | 81.45 | 81.55 | 80.95 | 81.18 | 4,983,716 | +0.14(+0.17%) |
May 06, 2024 | 81.79 | 81.83 | 80.54 | 81.04 | 3,708,865 | +0.07(+0.09%) |
May 03, 2024 | 80.35 | 81.20 | 80.30 | 80.97 | 5,031,644 | +0.76(+0.95%) |
May 02, 2024 | 80.72 | 81.01 | 79.42 | 80.21 | 6,395,238 | +0.03(+0.04%) |