Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 75.92 | 76.28 | 75.76 | 76.18 | 30,745 | +0.75(+0.99%) |
Jul 19, 2024 | 75.74 | 76.01 | 75.35 | 75.43 | 18,117 | -0.49(-0.65%) |
Jul 18, 2024 | 76.76 | 76.76 | 75.62 | 75.92 | 29,924 | -0.61(-0.80%) |
Jul 17, 2024 | 76.78 | 76.91 | 76.53 | 76.53 | 22,164 | -1.06(-1.37%) |
Jul 16, 2024 | 77.25 | 77.65 | 77.25 | 77.59 | 345,768 | +0.44(+0.57%) |
Jul 15, 2024 | 77.30 | 77.57 | 77.02 | 77.15 | 27,081 | +0.30(+0.39%) |
Jul 12, 2024 | 76.57 | 77.38 | 76.57 | 76.85 | 247,760 | +0.31(+0.41%) |
Jul 11, 2024 | 77.19 | 77.19 | 76.39 | 76.54 | 14,656 | -0.62(-0.81%) |
Jul 10, 2024 | 76.67 | 77.19 | 76.55 | 77.16 | 190,255 | +0.74(+0.97%) |
Jul 09, 2024 | 76.48 | 76.58 | 76.39 | 76.42 | 28,923 | +0.10(+0.13%) |
Jul 08, 2024 | 76.43 | 76.45 | 76.22 | 76.32 | 42,825 | +0.08(+0.10%) |
Jul 05, 2024 | 75.79 | 76.32 | 75.79 | 76.24 | 16,096 | +0.43(+0.57%) |
Jul 03, 2024 | 75.51 | 75.84 | 75.50 | 75.81 | 60,022 | +0.36(+0.48%) |
Jul 02, 2024 | 74.79 | 75.45 | 74.79 | 75.45 | 20,916 | +0.45(+0.60%) |
Jul 01, 2024 | 74.92 | 75.04 | 74.66 | 75.00 | 26,330 | +0.24(+0.32%) |
Jun 28, 2024 | 75.20 | 75.57 | 74.68 | 74.76 | 38,869 | -0.27(-0.36%) |
Jun 27, 2024 | 74.98 | 75.13 | 74.84 | 75.03 | 35,486 | +0.05(+0.07%) |
Jun 26, 2024 | 74.65 | 74.98 | 74.61 | 74.98 | 42,341 | +0.17(+0.23%) |
Jun 25, 2024 | 74.75 | 74.83 | 74.52 | 74.81 | 33,583 | +0.31(+0.42%) |
Jun 24, 2024 | 74.95 | 75.07 | 74.50 | 74.50 | 33,380 | -0.29(-0.39%) |
Jun 21, 2024 | 74.67 | 74.92 | 74.63 | 74.79 | 40,302 | -0.03(-0.04%) |
Jun 20, 2024 | 75.14 | 75.26 | 74.65 | 74.82 | 23,342 | -0.21(-0.28%) |
Jun 18, 2024 | 74.82 | 75.04 | 74.82 | 75.03 | 26,091 | +0.19(+0.25%) |
Jun 17, 2024 | 74.22 | 75.07 | 74.21 | 74.84 | 27,230 | +0.59(+0.79%) |
Jun 14, 2024 | 74.15 | 74.26 | 73.90 | 74.26 | 48,547 | +0.02(+0.03%) |
Jun 13, 2024 | 74.40 | 74.40 | 73.87 | 74.24 | 33,050 | +0.15(+0.20%) |
Jun 12, 2024 | 74.23 | 74.42 | 73.99 | 74.09 | 60,227 | +0.64(+0.87%) |
Jun 11, 2024 | 73.05 | 73.45 | 72.96 | 73.45 | 14,048 | +0.23(+0.31%) |
Jun 10, 2024 | 73.00 | 73.30 | 73.00 | 73.22 | 29,231 | +0.20(+0.27%) |
Jun 07, 2024 | 72.96 | 73.37 | 72.89 | 73.02 | 21,202 | -0.05(-0.07%) |
Jun 06, 2024 | 73.11 | 73.23 | 72.94 | 73.07 | 88,850 | -0.03(-0.04%) |
Jun 05, 2024 | 72.59 | 73.11 | 72.39 | 73.10 | 29,667 | +0.87(+1.20%) |
Jun 04, 2024 | 71.95 | 72.31 | 71.81 | 72.23 | 33,656 | +0.13(+0.18%) |
Jun 03, 2024 | 72.34 | 72.35 | 71.55 | 72.10 | 44,972 | +0.05(+0.07%) |
May 31, 2024 | 71.63 | 72.10 | 70.92 | 72.05 | 42,573 | +0.50(+0.70%) |
May 30, 2024 | 71.68 | 71.86 | 71.45 | 71.55 | 25,512 | -0.43(-0.60%) |
May 29, 2024 | 71.84 | 72.18 | 71.84 | 71.99 | 43,826 | -0.53(-0.74%) |
May 28, 2024 | 72.61 | 72.61 | 72.16 | 72.52 | 51,873 | +0.02(+0.03%) |
May 24, 2024 | 72.26 | 72.55 | 72.17 | 72.50 | 21,942 | +0.47(+0.65%) |
May 23, 2024 | 73.06 | 73.06 | 71.88 | 72.03 | 167,926 | -0.51(-0.70%) |
May 22, 2024 | 72.73 | 72.76 | 72.30 | 72.54 | 29,928 | -0.23(-0.32%) |
May 21, 2024 | 72.57 | 72.77 | 72.55 | 72.77 | 17,188 | +0.17(+0.24%) |
May 20, 2024 | 72.44 | 72.79 | 72.44 | 72.60 | 33,605 | +0.09(+0.13%) |
May 17, 2024 | 72.37 | 72.50 | 72.30 | 72.50 | 36,950 | +0.08(+0.11%) |
May 16, 2024 | 72.51 | 72.73 | 72.42 | 72.42 | 31,323 | -0.14(-0.20%) |
May 15, 2024 | 72.10 | 72.56 | 72.10 | 72.56 | 21,246 | +0.92(+1.29%) |
May 14, 2024 | 71.28 | 71.68 | 71.28 | 71.64 | 18,334 | +0.30(+0.42%) |
May 13, 2024 | 71.56 | 71.56 | 71.25 | 71.34 | 18,364 | +0.00(+0.00%) |
May 10, 2024 | 71.37 | 71.49 | 71.20 | 71.34 | 22,686 | +0.14(+0.20%) |
May 09, 2024 | 70.80 | 71.20 | 70.80 | 71.20 | 25,432 | +0.38(+0.53%) |
May 08, 2024 | 70.52 | 70.89 | 70.52 | 70.83 | 64,885 | +0.00(+0.00%) |
May 07, 2024 | 70.82 | 71.04 | 70.75 | 70.83 | 320,346 | +0.09(+0.13%) |
May 06, 2024 | 70.37 | 70.74 | 70.35 | 70.74 | 39,712 | +0.68(+0.97%) |
May 03, 2024 | 70.15 | 70.15 | 69.70 | 70.06 | 30,683 | +0.95(+1.38%) |
May 02, 2024 | 68.99 | 69.26 | 68.42 | 69.10 | 36,475 | +0.57(+0.83%) |