Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 77.52 | 78.24 | 76.61 | 77.55 | 1,473,253 | -0.11(-0.14%) |
Jul 18, 2024 | 79.07 | 81.27 | 77.39 | 77.66 | 1,677,897 | -1.61(-2.03%) |
Jul 17, 2024 | 81.16 | 81.16 | 79.25 | 79.27 | 1,886,095 | -2.69(-3.28%) |
Jul 16, 2024 | 81.44 | 82.91 | 80.23 | 81.96 | 3,072,262 | +1.01(+1.25%) |
Jul 15, 2024 | 80.10 | 81.28 | 79.70 | 80.95 | 1,868,071 | +0.99(+1.24%) |
Jul 12, 2024 | 79.32 | 80.75 | 78.67 | 79.96 | 1,036,896 | +0.93(+1.18%) |
Jul 11, 2024 | 78.59 | 79.15 | 77.63 | 79.03 | 1,330,411 | +2.70(+3.54%) |
Jul 10, 2024 | 76.72 | 77.30 | 75.49 | 76.33 | 936,025 | +0.00(+0.00%) |
Jul 09, 2024 | 76.16 | 76.58 | 75.17 | 76.33 | 1,027,345 | -0.29(-0.38%) |
Jul 08, 2024 | 76.55 | 76.94 | 75.82 | 76.62 | 1,245,961 | +0.37(+0.49%) |
Jul 05, 2024 | 75.70 | 76.39 | 75.01 | 76.25 | 1,036,133 | +0.64(+0.85%) |
Jul 03, 2024 | 73.91 | 75.88 | 73.56 | 75.61 | 867,337 | +1.70(+2.30%) |
Jul 02, 2024 | 72.89 | 73.97 | 72.01 | 73.91 | 977,558 | +1.19(+1.64%) |
Jul 01, 2024 | 74.27 | 74.86 | 71.98 | 72.72 | 698,456 | -1.44(-1.94%) |
Jun 28, 2024 | 74.56 | 75.63 | 73.58 | 74.16 | 1,645,154 | -0.17(-0.23%) |
Jun 27, 2024 | 74.00 | 74.56 | 73.29 | 74.33 | 659,824 | +0.64(+0.87%) |
Jun 26, 2024 | 74.25 | 74.58 | 73.00 | 73.69 | 963,397 | -1.21(-1.62%) |
Jun 25, 2024 | 75.57 | 76.08 | 73.84 | 74.90 | 1,287,725 | -0.65(-0.86%) |
Jun 24, 2024 | 73.74 | 75.71 | 73.40 | 75.55 | 1,746,299 | +1.78(+2.41%) |
Jun 21, 2024 | 73.53 | 74.00 | 72.27 | 73.77 | 2,578,239 | +0.36(+0.49%) |
Jun 20, 2024 | 73.32 | 74.29 | 72.54 | 73.41 | 1,618,029 | +2.10(+2.94%) |
Jun 18, 2024 | 71.12 | 71.89 | 70.33 | 71.31 | 1,802,722 | -0.01(-0.01%) |
Jun 17, 2024 | 71.05 | 71.99 | 69.58 | 71.32 | 1,251,302 | -0.47(-0.65%) |
Jun 14, 2024 | 73.10 | 73.29 | 71.35 | 71.79 | 1,127,589 | -2.03(-2.75%) |
Jun 13, 2024 | 75.78 | 76.18 | 73.40 | 73.82 | 996,276 | -1.91(-2.52%) |
Jun 12, 2024 | 73.61 | 76.95 | 73.39 | 75.73 | 2,233,379 | +3.67(+5.09%) |
Jun 11, 2024 | 71.77 | 73.16 | 71.52 | 72.06 | 1,509,464 | -0.23(-0.32%) |
Jun 10, 2024 | 70.86 | 72.60 | 70.80 | 72.29 | 1,295,075 | +0.98(+1.37%) |
Jun 07, 2024 | 72.52 | 73.07 | 71.25 | 71.31 | 883,548 | -1.95(-2.66%) |
Jun 06, 2024 | 73.10 | 73.93 | 72.46 | 73.26 | 1,109,151 | +0.21(+0.29%) |
Jun 05, 2024 | 71.99 | 73.28 | 71.61 | 73.05 | 984,923 | +1.06(+1.47%) |
Jun 04, 2024 | 71.29 | 72.38 | 71.29 | 71.99 | 1,278,174 | +0.36(+0.50%) |
Jun 03, 2024 | 72.00 | 72.10 | 70.04 | 71.63 | 1,131,383 | -0.29(-0.40%) |
May 31, 2024 | 72.44 | 72.85 | 70.86 | 71.92 | 1,979,075 | -0.38(-0.53%) |
May 30, 2024 | 73.43 | 73.43 | 71.92 | 72.30 | 1,111,804 | -1.21(-1.65%) |
May 29, 2024 | 73.21 | 73.86 | 72.68 | 73.51 | 1,041,160 | -1.51(-2.01%) |
May 28, 2024 | 76.47 | 76.90 | 74.54 | 75.02 | 1,158,460 | -1.27(-1.66%) |
May 24, 2024 | 75.52 | 76.43 | 74.71 | 76.29 | 1,658,028 | +1.40(+1.87%) |
May 23, 2024 | 77.34 | 77.72 | 74.63 | 74.89 | 1,674,198 | -2.24(-2.90%) |
May 22, 2024 | 76.56 | 77.62 | 76.33 | 77.13 | 1,537,604 | +0.51(+0.67%) |
May 21, 2024 | 78.36 | 78.56 | 75.85 | 76.62 | 1,772,688 | -2.24(-2.84%) |
May 20, 2024 | 77.59 | 79.56 | 77.59 | 78.86 | 1,574,109 | +1.14(+1.47%) |
May 17, 2024 | 78.61 | 79.24 | 77.28 | 77.72 | 1,769,944 | -1.09(-1.38%) |
May 16, 2024 | 79.89 | 80.12 | 78.78 | 78.81 | 1,328,050 | -1.22(-1.53%) |
May 15, 2024 | 79.90 | 80.87 | 78.69 | 80.03 | 2,492,052 | +1.84(+2.35%) |
May 14, 2024 | 79.03 | 79.79 | 77.52 | 78.20 | 1,313,857 | -0.12(-0.15%) |
May 13, 2024 | 78.35 | 79.25 | 78.05 | 78.32 | 1,158,050 | +0.42(+0.54%) |
May 10, 2024 | 78.40 | 79.04 | 77.82 | 77.90 | 1,247,000 | -0.11(-0.14%) |
May 09, 2024 | 77.73 | 78.26 | 77.66 | 78.01 | 961,487 | +0.31(+0.40%) |
May 08, 2024 | 77.54 | 78.36 | 76.78 | 77.70 | 873,288 | -0.79(-1.01%) |
May 07, 2024 | 79.82 | 80.03 | 78.35 | 78.49 | 893,475 | -1.15(-1.44%) |
May 06, 2024 | 77.48 | 79.79 | 77.15 | 79.64 | 1,552,237 | +2.67(+3.46%) |
May 03, 2024 | 76.08 | 77.55 | 75.73 | 76.97 | 1,593,957 | +2.38(+3.19%) |
May 02, 2024 | 75.13 | 75.13 | 73.26 | 74.59 | 1,334,700 | +0.08(+0.11%) |