Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 76.51 | 76.58 | 76.34 | 76.53 | 11,232 | -0.01(-0.01%) |
Jul 24, 2024 | 76.44 | 76.67 | 76.42 | 76.54 | 9,236 | +0.03(+0.04%) |
Jul 23, 2024 | 76.60 | 76.67 | 76.51 | 76.51 | 13,897 | -0.22(-0.29%) |
Jul 22, 2024 | 77.00 | 77.00 | 76.54 | 76.73 | 9,410 | +0.14(+0.18%) |
Jul 19, 2024 | 76.56 | 76.70 | 76.46 | 76.59 | 3,628 | +0.01(+0.01%) |
Jul 18, 2024 | 76.55 | 76.71 | 76.52 | 76.58 | 10,608 | +0.06(+0.08%) |
Jul 17, 2024 | 76.56 | 76.58 | 76.49 | 76.52 | 12,837 | -0.13(-0.17%) |
Jul 16, 2024 | 76.63 | 76.69 | 76.52 | 76.65 | 9,892 | +0.10(+0.13%) |
Jul 15, 2024 | 76.70 | 76.80 | 76.55 | 76.55 | 46,271 | -0.18(-0.23%) |
Jul 12, 2024 | 77.23 | 77.23 | 76.60 | 76.73 | 7,802 | +0.21(+0.27%) |
Jul 11, 2024 | 76.59 | 76.60 | 76.34 | 76.52 | 15,442 | -0.03(-0.04%) |
Jul 10, 2024 | 76.62 | 76.65 | 76.46 | 76.55 | 42,183 | +0.08(+0.10%) |
Jul 09, 2024 | 76.60 | 76.65 | 76.45 | 76.47 | 15,594 | -0.12(-0.16%) |
Jul 08, 2024 | 76.65 | 76.65 | 76.47 | 76.59 | 19,070 | +0.07(+0.09%) |
Jul 05, 2024 | 76.56 | 76.60 | 76.44 | 76.52 | 12,270 | +0.10(+0.13%) |
Jul 03, 2024 | 76.62 | 76.68 | 76.39 | 76.42 | 4,345 | -0.04(-0.05%) |
Jul 02, 2024 | 76.25 | 76.57 | 76.25 | 76.46 | 13,205 | -0.01(-0.01%) |
Jul 01, 2024 | 76.22 | 76.47 | 76.16 | 76.47 | 9,137 | +0.16(+0.21%) |
Jun 28, 2024 | 76.22 | 76.34 | 76.22 | 76.31 | 10,186 | +0.07(+0.09%) |
Jun 27, 2024 | 76.19 | 76.31 | 76.10 | 76.24 | 12,419 | +0.10(+0.13%) |
Jun 26, 2024 | 75.94 | 76.24 | 75.94 | 76.14 | 4,338 | +0.20(+0.26%) |
Jun 25, 2024 | 76.04 | 76.22 | 75.91 | 75.94 | 58,473 | -0.17(-0.22%) |
Jun 24, 2024 | 76.21 | 76.36 | 75.87 | 76.11 | 63,807 | +0.00(+0.01%) |
Jun 21, 2024 | 76.00 | 76.11 | 75.97 | 76.11 | 9,924 | -0.02(-0.03%) |
Jun 20, 2024 | 76.15 | 76.15 | 75.97 | 76.13 | 19,489 | +0.05(+0.07%) |
Jun 18, 2024 | 76.12 | 76.16 | 75.91 | 76.08 | 42,299 | +0.08(+0.11%) |
Jun 17, 2024 | 75.97 | 76.10 | 75.97 | 76.00 | 19,696 | -0.09(-0.12%) |
Jun 14, 2024 | 76.25 | 76.25 | 75.97 | 76.09 | 10,371 | -0.21(-0.28%) |
Jun 13, 2024 | 76.61 | 76.61 | 76.28 | 76.30 | 7,561 | -0.17(-0.22%) |
Jun 12, 2024 | 76.62 | 76.69 | 76.47 | 76.47 | 14,120 | -0.14(-0.18%) |
Jun 11, 2024 | 76.66 | 76.70 | 76.51 | 76.61 | 41,692 | -0.01(-0.01%) |
Jun 10, 2024 | 76.66 | 76.76 | 76.55 | 76.62 | 92,761 | +0.07(+0.09%) |
Jun 07, 2024 | 76.47 | 76.67 | 76.45 | 76.55 | 26,075 | +0.13(+0.17%) |
Jun 06, 2024 | 76.45 | 76.53 | 76.32 | 76.42 | 70,424 | -0.04(-0.05%) |
Jun 05, 2024 | 76.65 | 76.65 | 76.42 | 76.46 | 75,070 | -0.06(-0.08%) |
Jun 04, 2024 | 76.68 | 76.69 | 76.16 | 76.52 | 174,716 | -0.30(-0.39%) |
Jun 03, 2024 | 76.93 | 76.94 | 76.65 | 76.82 | 160,314 | -0.08(-0.11%) |
May 31, 2024 | 76.91 | 76.91 | 76.80 | 76.90 | 12,987 | +0.09(+0.11%) |
May 30, 2024 | 76.74 | 76.91 | 76.73 | 76.81 | 38,229 | -0.01(-0.02%) |
May 29, 2024 | 76.71 | 76.85 | 76.10 | 76.83 | 51,630 | +0.24(+0.31%) |
May 28, 2024 | 76.51 | 77.43 | 75.85 | 76.59 | 36,600 | +0.09(+0.12%) |
May 24, 2024 | 76.44 | 76.57 | 76.44 | 76.50 | 47,237 | +0.04(+0.05%) |
May 23, 2024 | 76.67 | 76.67 | 76.25 | 76.46 | 15,579 | -0.06(-0.08%) |
May 22, 2024 | 76.62 | 76.62 | 76.38 | 76.52 | 15,476 | -0.04(-0.05%) |
May 21, 2024 | 76.59 | 76.59 | 76.46 | 76.56 | 13,588 | -0.01(-0.01%) |
May 20, 2024 | 76.45 | 76.62 | 76.45 | 76.57 | 11,408 | +0.11(+0.14%) |
May 17, 2024 | 76.42 | 76.53 | 76.42 | 76.46 | 15,530 | +0.17(+0.22%) |
May 16, 2024 | 76.30 | 76.43 | 76.25 | 76.29 | 65,168 | -0.07(-0.10%) |
May 15, 2024 | 76.39 | 76.48 | 76.34 | 76.37 | 6,328 | +0.05(+0.06%) |
May 14, 2024 | 76.40 | 76.45 | 76.28 | 76.32 | 11,647 | -0.02(-0.03%) |
May 13, 2024 | 76.43 | 76.47 | 76.28 | 76.34 | 8,918 | -0.08(-0.10%) |
May 10, 2024 | 76.36 | 76.45 | 76.34 | 76.42 | 12,044 | +0.04(+0.05%) |
May 09, 2024 | 76.37 | 76.45 | 76.31 | 76.38 | 4,644 | -0.14(-0.19%) |
May 08, 2024 | 76.37 | 76.52 | 76.26 | 76.52 | 22,171 | +0.10(+0.13%) |
May 07, 2024 | 76.46 | 76.53 | 76.28 | 76.42 | 43,178 | -0.10(-0.13%) |
May 06, 2024 | 76.55 | 76.63 | 76.44 | 76.52 | 46,739 | +0.09(+0.12%) |
May 03, 2024 | 76.50 | 76.50 | 76.35 | 76.43 | 16,270 | +0.09(+0.12%) |
May 02, 2024 | 76.25 | 76.41 | 76.21 | 76.34 | 10,722 | +0.30(+0.39%) |