Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 78.50 | 80.56 | 77.60 | 78.06 | 1,179,386 | +1.59(+2.08%) |
Jul 19, 2024 | 77.23 | 77.68 | 75.78 | 76.47 | 460,748 | -0.84(-1.09%) |
Jul 18, 2024 | 78.62 | 79.43 | 77.12 | 77.31 | 789,687 | -1.50(-1.90%) |
Jul 17, 2024 | 79.84 | 80.37 | 78.46 | 78.81 | 1,181,757 | -1.05(-1.31%) |
Jul 16, 2024 | 79.01 | 80.27 | 77.03 | 79.86 | 1,236,571 | -0.12(-0.15%) |
Jul 15, 2024 | 77.50 | 80.77 | 76.88 | 79.98 | 1,704,588 | +3.22(+4.19%) |
Jul 12, 2024 | 76.50 | 77.44 | 75.75 | 76.76 | 621,214 | +1.26(+1.67%) |
Jul 11, 2024 | 73.75 | 75.70 | 73.20 | 75.50 | 802,933 | +2.59(+3.55%) |
Jul 10, 2024 | 72.39 | 73.09 | 71.75 | 72.91 | 551,067 | +0.48(+0.66%) |
Jul 09, 2024 | 72.50 | 72.80 | 71.69 | 72.43 | 1,395,627 | -0.87(-1.19%) |
Jul 08, 2024 | 72.92 | 73.69 | 72.77 | 73.30 | 932,289 | +0.21(+0.29%) |
Jul 05, 2024 | 73.70 | 74.14 | 72.23 | 73.09 | 663,424 | -0.64(-0.87%) |
Jul 03, 2024 | 73.50 | 75.10 | 73.35 | 73.73 | 480,209 | +0.24(+0.33%) |
Jul 02, 2024 | 72.47 | 73.88 | 72.00 | 73.49 | 698,504 | +1.63(+2.27%) |
Jul 01, 2024 | 74.58 | 74.80 | 71.79 | 71.86 | 761,398 | -2.64(-3.54%) |
Jun 28, 2024 | 73.85 | 74.91 | 73.46 | 74.50 | 2,909,599 | +1.49(+2.04%) |
Jun 27, 2024 | 72.90 | 73.67 | 71.89 | 73.01 | 486,559 | +0.91(+1.26%) |
Jun 26, 2024 | 71.74 | 72.49 | 71.41 | 72.10 | 869,984 | -0.08(-0.11%) |
Jun 25, 2024 | 72.85 | 72.85 | 71.44 | 72.18 | 1,539,817 | -0.88(-1.20%) |
Jun 24, 2024 | 72.85 | 74.15 | 72.36 | 73.06 | 1,696,857 | +0.22(+0.30%) |
Jun 21, 2024 | 72.45 | 72.92 | 71.10 | 72.84 | 2,352,883 | +0.31(+0.43%) |
Jun 20, 2024 | 72.68 | 73.82 | 72.04 | 72.53 | 1,976,143 | +0.18(+0.25%) |
Jun 18, 2024 | 72.46 | 73.12 | 72.11 | 72.35 | 1,853,086 | +0.06(+0.08%) |
Jun 17, 2024 | 72.15 | 73.17 | 71.73 | 72.29 | 616,558 | +0.14(+0.19%) |
Jun 14, 2024 | 75.12 | 75.62 | 71.95 | 72.15 | 1,224,402 | -3.53(-4.66%) |
Jun 13, 2024 | 77.01 | 77.87 | 75.28 | 75.68 | 1,007,480 | -1.90(-2.45%) |
Jun 12, 2024 | 77.39 | 78.50 | 76.76 | 77.58 | 948,302 | +1.68(+2.21%) |
Jun 11, 2024 | 76.02 | 77.00 | 75.00 | 75.90 | 758,415 | -1.16(-1.51%) |
Jun 10, 2024 | 72.49 | 77.89 | 72.23 | 77.06 | 1,661,325 | +6.05(+8.52%) |
Jun 07, 2024 | 70.34 | 72.11 | 70.34 | 71.01 | 408,633 | +0.29(+0.41%) |
Jun 06, 2024 | 71.73 | 71.95 | 70.65 | 70.72 | 576,234 | -1.26(-1.75%) |
Jun 05, 2024 | 71.39 | 72.33 | 71.05 | 71.98 | 928,903 | +0.87(+1.22%) |
Jun 04, 2024 | 73.00 | 73.11 | 70.45 | 71.11 | 1,015,037 | -2.17(-2.96%) |
Jun 03, 2024 | 77.15 | 77.31 | 72.89 | 73.28 | 1,208,358 | -4.12(-5.32%) |
May 31, 2024 | 75.27 | 77.58 | 75.11 | 77.40 | 711,709 | +1.85(+2.45%) |
May 30, 2024 | 74.70 | 76.50 | 74.70 | 75.55 | 607,625 | +0.93(+1.25%) |
May 29, 2024 | 75.33 | 75.51 | 74.50 | 74.62 | 678,665 | -1.16(-1.53%) |
May 28, 2024 | 73.98 | 76.24 | 73.75 | 75.78 | 741,546 | +2.79(+3.82%) |
May 24, 2024 | 74.10 | 74.63 | 72.79 | 72.99 | 730,510 | -0.81(-1.10%) |
May 23, 2024 | 75.12 | 76.52 | 73.72 | 73.80 | 670,371 | -1.41(-1.87%) |
May 22, 2024 | 77.12 | 77.16 | 74.04 | 75.21 | 567,245 | -2.24(-2.89%) |
May 21, 2024 | 76.65 | 77.73 | 76.65 | 77.45 | 521,514 | +0.20(+0.26%) |
May 20, 2024 | 76.90 | 77.92 | 76.41 | 77.25 | 754,047 | +0.65(+0.85%) |
May 17, 2024 | 76.92 | 77.00 | 75.97 | 76.60 | 700,252 | +0.04(+0.05%) |
May 16, 2024 | 75.97 | 76.80 | 75.78 | 76.56 | 715,808 | +0.59(+0.78%) |
May 15, 2024 | 76.30 | 76.44 | 73.98 | 75.97 | 764,449 | +0.30(+0.40%) |
May 14, 2024 | 74.20 | 75.88 | 72.82 | 75.67 | 906,978 | +1.64(+2.22%) |
May 13, 2024 | 73.78 | 74.30 | 72.68 | 74.03 | 602,399 | +1.13(+1.55%) |
May 10, 2024 | 74.69 | 75.41 | 72.60 | 72.90 | 699,635 | -1.69(-2.27%) |
May 09, 2024 | 73.86 | 74.59 | 73.38 | 74.59 | 855,440 | +0.99(+1.35%) |
May 08, 2024 | 71.78 | 74.28 | 71.44 | 73.60 | 1,328,969 | +1.70(+2.36%) |
May 07, 2024 | 70.96 | 72.12 | 70.72 | 71.90 | 1,108,116 | +1.10(+1.55%) |
May 06, 2024 | 68.95 | 70.96 | 68.61 | 70.80 | 902,614 | +2.55(+3.74%) |
May 03, 2024 | 66.12 | 68.47 | 66.12 | 68.25 | 1,181,716 | +3.20(+4.92%) |
May 02, 2024 | 66.20 | 68.21 | 64.79 | 65.05 | 1,950,628 | +0.99(+1.55%) |