Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 75.66 | 76.05 | 75.18 | 75.27 | 7,573,485 | -1.27(-1.66%) |
Jul 18, 2024 | 77.36 | 78.32 | 76.36 | 76.54 | 11,097,624 | -0.50(-0.65%) |
Jul 17, 2024 | 77.86 | 77.95 | 76.49 | 77.04 | 10,808,138 | -1.34(-1.71%) |
Jul 16, 2024 | 77.29 | 78.58 | 76.98 | 78.38 | 12,292,709 | +0.37(+0.47%) |
Jul 15, 2024 | 78.09 | 78.60 | 77.45 | 78.01 | 12,606,106 | -1.64(-2.06%) |
Jul 12, 2024 | 80.30 | 81.01 | 79.42 | 79.65 | 14,883,546 | +1.13(+1.44%) |
Jul 11, 2024 | 77.66 | 78.83 | 77.42 | 78.52 | 18,882,762 | +2.51(+3.30%) |
Jul 10, 2024 | 75.28 | 76.66 | 75.25 | 76.01 | 12,224,203 | +0.31(+0.41%) |
Jul 09, 2024 | 74.01 | 76.06 | 73.97 | 75.70 | 14,470,768 | +2.20(+2.99%) |
Jul 08, 2024 | 73.61 | 73.71 | 72.95 | 73.50 | 10,930,435 | -1.02(-1.37%) |
Jul 05, 2024 | 74.67 | 74.72 | 73.61 | 74.52 | 14,984,181 | -1.05(-1.39%) |
Jul 03, 2024 | 74.18 | 75.81 | 74.18 | 75.57 | 11,796,948 | +1.89(+2.57%) |
Jul 02, 2024 | 72.32 | 73.78 | 71.97 | 73.68 | 13,438,180 | +1.50(+2.08%) |
Jul 01, 2024 | 72.51 | 73.02 | 72.02 | 72.18 | 9,030,195 | +0.18(+0.25%) |
Jun 28, 2024 | 72.37 | 72.56 | 71.80 | 72.00 | 10,335,074 | -0.37(-0.51%) |
Jun 27, 2024 | 73.46 | 73.55 | 72.35 | 72.37 | 11,836,700 | -1.80(-2.43%) |
Jun 26, 2024 | 73.93 | 74.35 | 73.67 | 74.17 | 7,003,209 | +0.38(+0.51%) |
Jun 25, 2024 | 74.50 | 74.76 | 73.61 | 73.79 | 16,977,932 | -1.00(-1.34%) |
Jun 24, 2024 | 74.12 | 75.94 | 74.12 | 74.79 | 20,113,308 | +1.12(+1.52%) |
Jun 21, 2024 | 73.79 | 74.65 | 73.67 | 73.67 | 10,410,829 | -0.68(-0.91%) |
Jun 20, 2024 | 74.57 | 75.25 | 74.03 | 74.35 | 9,691,305 | -0.11(-0.15%) |
Jun 18, 2024 | 74.08 | 75.10 | 73.85 | 74.46 | 10,336,907 | -0.09(-0.12%) |
Jun 17, 2024 | 74.03 | 75.08 | 73.83 | 74.55 | 13,504,754 | +1.20(+1.64%) |
Jun 14, 2024 | 74.21 | 74.29 | 73.26 | 73.35 | 18,650,488 | -2.33(-3.08%) |
Jun 13, 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 14,080,946 | -0.70(-0.92%) |
Jun 12, 2024 | 77.07 | 77.11 | 75.99 | 76.38 | 12,312,755 | +0.14(+0.18%) |
Jun 11, 2024 | 77.32 | 77.40 | 76.02 | 76.24 | 11,339,497 | -1.37(-1.77%) |
Jun 10, 2024 | 76.90 | 78.04 | 76.58 | 77.61 | 9,715,705 | +0.87(+1.14%) |
Jun 07, 2024 | 77.27 | 77.63 | 76.47 | 76.74 | 12,482,350 | -1.57(-2.00%) |
Jun 06, 2024 | 77.73 | 78.35 | 77.08 | 78.31 | 12,678,758 | +0.18(+0.23%) |
Jun 05, 2024 | 77.30 | 78.23 | 77.18 | 78.13 | 14,068,426 | +1.35(+1.76%) |
Jun 04, 2024 | 76.52 | 77.18 | 76.12 | 76.78 | 11,025,771 | +0.54(+0.71%) |
Jun 03, 2024 | 77.32 | 77.63 | 75.58 | 76.24 | 14,768,732 | -0.43(-0.56%) |
May 31, 2024 | 76.30 | 76.83 | 75.53 | 76.67 | 20,561,458 | -1.26(-1.62%) |
May 30, 2024 | 77.18 | 78.49 | 77.03 | 77.94 | 14,251,695 | +0.56(+0.72%) |
May 29, 2024 | 77.08 | 77.67 | 76.57 | 77.38 | 18,917,006 | -1.49(-1.89%) |
May 28, 2024 | 79.08 | 79.98 | 78.34 | 78.87 | 15,616,665 | -0.67(-0.84%) |
May 24, 2024 | 78.79 | 80.80 | 78.03 | 79.53 | 43,297,876 | +0.45(+0.57%) |
May 23, 2024 | 79.70 | 81.18 | 78.35 | 79.08 | 24,422,474 | -1.84(-2.27%) |
May 22, 2024 | 82.81 | 83.32 | 80.92 | 80.92 | 20,123,440 | -3.38(-4.01%) |
May 21, 2024 | 84.68 | 85.32 | 83.51 | 84.30 | 16,861,844 | -2.10(-2.44%) |
May 20, 2024 | 85.61 | 87.34 | 85.10 | 86.40 | 17,092,394 | -0.25(-0.29%) |
May 17, 2024 | 85.74 | 88.54 | 84.98 | 86.66 | 35,919,620 | +1.80(+2.12%) |
May 16, 2024 | 80.22 | 85.63 | 79.91 | 84.86 | 48,232,020 | +5.59(+7.05%) |
May 15, 2024 | 78.68 | 79.40 | 78.08 | 79.27 | 18,173,082 | +1.45(+1.86%) |
May 14, 2024 | 77.96 | 78.80 | 76.07 | 77.82 | 45,603,536 | -4.98(-6.02%) |
May 13, 2024 | 80.95 | 83.19 | 80.84 | 82.80 | 32,580,082 | +4.46(+5.70%) |
May 10, 2024 | 78.38 | 78.81 | 78.07 | 78.34 | 11,085,397 | +0.57(+0.73%) |
May 09, 2024 | 77.81 | 78.22 | 77.04 | 77.77 | 9,818,266 | +0.98(+1.27%) |
May 08, 2024 | 76.26 | 77.31 | 76.15 | 76.79 | 11,556,960 | -0.89(-1.15%) |
May 07, 2024 | 78.23 | 78.23 | 77.14 | 77.68 | 14,894,019 | -2.13(-2.67%) |
May 06, 2024 | 80.01 | 80.47 | 78.79 | 79.82 | 12,068,364 | +0.22(+0.27%) |
May 03, 2024 | 79.54 | 79.64 | 78.00 | 79.60 | 19,837,782 | +0.98(+1.24%) |
May 02, 2024 | 75.94 | 79.68 | 75.52 | 78.62 | 37,406,200 | +4.72(+6.38%) |