Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 78.77 | 79.10 | 78.19 | 78.64 | 1,334,825 | -0.53(-0.67%) |
Jul 03, 2024 | 78.62 | 79.35 | 78.34 | 79.17 | 561,880 | -0.04(-0.05%) |
Jul 02, 2024 | 78.57 | 79.64 | 78.57 | 79.21 | 1,129,763 | +0.19(+0.24%) |
Jul 01, 2024 | 79.49 | 80.12 | 78.54 | 79.02 | 886,142 | +0.44(+0.56%) |
Jun 28, 2024 | 79.21 | 79.77 | 78.24 | 78.58 | 2,341,138 | -0.80(-1.01%) |
Jun 27, 2024 | 79.40 | 80.00 | 79.09 | 79.38 | 881,589 | +0.07(+0.09%) |
Jun 26, 2024 | 80.43 | 80.43 | 78.72 | 79.31 | 813,833 | -1.60(-1.98%) |
Jun 25, 2024 | 80.89 | 81.32 | 80.25 | 80.91 | 946,606 | +0.07(+0.09%) |
Jun 24, 2024 | 80.40 | 81.24 | 79.99 | 80.84 | 1,109,704 | +1.47(+1.85%) |
Jun 21, 2024 | 80.10 | 80.32 | 79.01 | 79.37 | 1,915,209 | -0.53(-0.67%) |
Jun 20, 2024 | 79.31 | 80.42 | 79.02 | 79.90 | 1,048,060 | +0.85(+1.07%) |
Jun 18, 2024 | 78.45 | 79.44 | 78.37 | 79.05 | 919,656 | +0.44(+0.56%) |
Jun 17, 2024 | 77.24 | 79.08 | 77.24 | 78.61 | 1,229,188 | +1.55(+2.01%) |
Jun 14, 2024 | 76.71 | 77.22 | 76.39 | 77.06 | 1,082,939 | -0.12(-0.15%) |
Jun 13, 2024 | 75.72 | 77.40 | 75.69 | 77.18 | 1,445,644 | +0.10(+0.13%) |
Jun 12, 2024 | 77.09 | 77.66 | 76.54 | 77.08 | 1,293,485 | -0.29(-0.37%) |
Jun 11, 2024 | 78.37 | 78.43 | 77.28 | 77.37 | 871,059 | -1.29(-1.64%) |
Jun 10, 2024 | 78.89 | 79.18 | 78.22 | 78.66 | 503,693 | -0.42(-0.54%) |
Jun 07, 2024 | 78.85 | 79.67 | 78.63 | 79.08 | 624,649 | +0.58(+0.74%) |
Jun 06, 2024 | 79.02 | 79.24 | 78.34 | 78.50 | 593,276 | -0.23(-0.29%) |
Jun 05, 2024 | 79.42 | 79.49 | 77.93 | 78.73 | 714,425 | -0.49(-0.62%) |
Jun 04, 2024 | 78.73 | 79.57 | 78.36 | 79.22 | 1,545,458 | +0.27(+0.34%) |
Jun 03, 2024 | 79.79 | 79.90 | 78.45 | 78.96 | 926,318 | -0.95(-1.18%) |
May 31, 2024 | 78.55 | 80.04 | 78.11 | 79.90 | 1,711,304 | +1.51(+1.92%) |
May 30, 2024 | 76.72 | 78.65 | 76.72 | 78.39 | 1,129,450 | +1.53(+1.99%) |
May 29, 2024 | 77.23 | 77.79 | 76.82 | 76.87 | 1,310,907 | -0.61(-0.79%) |
May 28, 2024 | 77.91 | 78.31 | 77.44 | 77.48 | 849,776 | -0.71(-0.91%) |
May 24, 2024 | 78.00 | 78.23 | 77.39 | 78.19 | 606,734 | +0.43(+0.56%) |
May 23, 2024 | 78.74 | 79.09 | 77.41 | 77.75 | 806,403 | -1.22(-1.55%) |
May 22, 2024 | 78.10 | 79.31 | 78.10 | 78.98 | 959,058 | +0.85(+1.09%) |
May 21, 2024 | 77.64 | 79.08 | 77.64 | 78.13 | 1,089,746 | +0.55(+0.71%) |
May 20, 2024 | 78.36 | 78.48 | 77.38 | 77.58 | 701,841 | -0.63(-0.81%) |
May 17, 2024 | 77.72 | 78.24 | 77.27 | 78.21 | 806,859 | +0.71(+0.92%) |
May 16, 2024 | 78.68 | 78.85 | 77.38 | 77.50 | 971,479 | +0.22(+0.28%) |
May 15, 2024 | 77.23 | 77.92 | 77.11 | 77.28 | 1,296,832 | -0.45(-0.58%) |
May 14, 2024 | 77.36 | 77.90 | 77.31 | 77.73 | 836,864 | +0.22(+0.28%) |
May 13, 2024 | 78.54 | 78.70 | 77.35 | 77.52 | 829,739 | -1.11(-1.42%) |
May 10, 2024 | 77.85 | 78.66 | 77.70 | 78.63 | 766,561 | +0.94(+1.21%) |
May 09, 2024 | 77.22 | 77.78 | 77.20 | 77.69 | 649,355 | +0.23(+0.29%) |
May 08, 2024 | 77.58 | 78.15 | 77.41 | 77.47 | 861,488 | +0.01(+0.01%) |
May 07, 2024 | 78.00 | 78.12 | 77.32 | 77.46 | 1,022,167 | -0.16(-0.20%) |
May 06, 2024 | 77.87 | 77.87 | 76.91 | 77.61 | 1,027,600 | +0.15(+0.19%) |
May 03, 2024 | 77.40 | 77.88 | 76.35 | 77.47 | 1,277,681 | -0.44(-0.57%) |
May 02, 2024 | 77.19 | 78.06 | 76.62 | 77.91 | 1,378,195 | +1.21(+1.58%) |