Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 74.69 | 75.96 | 74.69 | 75.82 | 1,696,692 | +1.18(+1.58%) |
Jul 19, 2024 | 74.47 | 74.67 | 73.77 | 74.64 | 2,242,419 | +0.71(+0.96%) |
Jul 18, 2024 | 74.75 | 75.79 | 73.72 | 73.93 | 2,814,909 | -1.22(-1.62%) |
Jul 17, 2024 | 74.63 | 76.39 | 74.28 | 75.15 | 3,060,925 | +0.61(+0.82%) |
Jul 16, 2024 | 74.89 | 75.14 | 74.45 | 74.54 | 2,488,563 | +0.00(+0.00%) |
Jul 15, 2024 | 75.87 | 76.00 | 74.37 | 74.54 | 2,434,917 | -1.74(-2.28%) |
Jul 12, 2024 | 76.89 | 77.20 | 76.19 | 76.28 | 3,037,439 | -0.25(-0.33%) |
Jul 11, 2024 | 76.65 | 77.46 | 76.29 | 76.53 | 2,573,307 | +0.24(+0.31%) |
Jul 10, 2024 | 76.00 | 76.41 | 75.30 | 76.29 | 2,461,891 | +0.71(+0.94%) |
Jul 09, 2024 | 74.67 | 75.93 | 74.65 | 75.58 | 2,918,883 | +0.99(+1.33%) |
Jul 08, 2024 | 74.07 | 74.87 | 74.00 | 74.59 | 1,874,514 | +0.52(+0.70%) |
Jul 05, 2024 | 74.12 | 74.21 | 73.74 | 74.07 | 2,004,156 | +0.08(+0.11%) |
Jul 03, 2024 | 73.77 | 74.28 | 73.40 | 73.99 | 1,687,130 | +0.41(+0.56%) |
Jul 02, 2024 | 73.41 | 73.89 | 73.11 | 73.58 | 2,209,048 | -0.05(-0.07%) |
Jul 01, 2024 | 74.34 | 75.06 | 73.56 | 73.63 | 4,075,370 | -0.07(-0.09%) |
Jun 28, 2024 | 73.30 | 73.80 | 73.00 | 73.70 | 5,941,283 | +0.58(+0.79%) |
Jun 27, 2024 | 73.21 | 73.46 | 72.82 | 73.12 | 4,359,508 | +0.01(+0.01%) |
Jun 26, 2024 | 73.40 | 74.02 | 72.95 | 73.11 | 5,257,196 | -0.46(-0.63%) |
Jun 25, 2024 | 74.60 | 74.60 | 73.49 | 73.57 | 1,656,374 | -1.18(-1.58%) |
Jun 24, 2024 | 73.04 | 74.98 | 73.04 | 74.75 | 2,183,476 | +1.74(+2.38%) |
Jun 21, 2024 | 73.84 | 74.08 | 72.97 | 73.01 | 4,605,838 | -0.57(-0.77%) |
Jun 20, 2024 | 73.41 | 73.94 | 72.91 | 73.58 | 1,895,011 | +0.29(+0.40%) |
Jun 18, 2024 | 72.65 | 73.38 | 72.25 | 73.29 | 2,546,298 | +0.22(+0.30%) |
Jun 17, 2024 | 72.78 | 74.08 | 72.50 | 73.07 | 3,219,883 | +0.43(+0.59%) |
Jun 14, 2024 | 72.86 | 73.03 | 71.89 | 72.64 | 2,507,110 | -0.57(-0.78%) |
Jun 13, 2024 | 73.01 | 73.50 | 72.47 | 73.21 | 2,397,331 | +0.17(+0.23%) |
Jun 12, 2024 | 74.52 | 74.52 | 72.81 | 73.04 | 2,121,166 | -0.63(-0.86%) |
Jun 11, 2024 | 72.80 | 73.77 | 72.50 | 73.67 | 2,687,703 | +0.23(+0.31%) |
Jun 10, 2024 | 72.84 | 73.66 | 72.64 | 73.44 | 1,853,372 | +0.56(+0.77%) |
Jun 07, 2024 | 73.19 | 73.56 | 72.54 | 72.88 | 1,929,633 | -0.96(-1.30%) |
Jun 06, 2024 | 74.09 | 74.20 | 73.37 | 73.84 | 1,609,827 | -0.42(-0.56%) |
Jun 05, 2024 | 73.51 | 74.61 | 73.23 | 74.26 | 2,444,078 | +0.52(+0.70%) |
Jun 04, 2024 | 73.79 | 74.29 | 73.08 | 73.74 | 2,780,401 | -0.20(-0.27%) |
Jun 03, 2024 | 74.90 | 75.18 | 73.86 | 73.94 | 3,004,632 | -1.21(-1.61%) |
May 31, 2024 | 73.61 | 75.21 | 73.43 | 75.15 | 6,564,905 | +1.84(+2.50%) |
May 30, 2024 | 72.87 | 73.60 | 72.62 | 73.31 | 2,442,495 | +0.70(+0.97%) |
May 29, 2024 | 73.34 | 73.74 | 72.57 | 72.61 | 2,286,689 | -1.33(-1.80%) |
May 28, 2024 | 74.46 | 74.77 | 73.81 | 73.94 | 2,058,945 | -0.50(-0.67%) |
May 24, 2024 | 73.30 | 74.46 | 72.88 | 74.44 | 3,046,129 | +1.48(+2.03%) |
May 23, 2024 | 73.55 | 73.72 | 72.71 | 72.96 | 2,164,823 | -0.77(-1.05%) |
May 22, 2024 | 74.04 | 74.45 | 73.55 | 73.73 | 2,540,583 | -0.81(-1.09%) |
May 21, 2024 | 73.72 | 74.56 | 73.65 | 74.54 | 1,653,625 | +0.83(+1.13%) |
May 20, 2024 | 73.94 | 74.00 | 73.48 | 73.71 | 2,142,702 | -0.23(-0.31%) |
May 17, 2024 | 73.79 | 74.14 | 73.22 | 73.94 | 1,922,212 | +0.32(+0.43%) |
May 16, 2024 | 73.92 | 74.51 | 73.47 | 73.62 | 2,107,049 | -0.23(-0.31%) |
May 15, 2024 | 73.86 | 74.12 | 73.50 | 73.85 | 2,363,041 | +0.70(+0.96%) |
May 14, 2024 | 73.22 | 73.35 | 72.58 | 73.15 | 1,895,239 | +0.25(+0.34%) |
May 13, 2024 | 73.42 | 73.89 | 72.80 | 72.90 | 2,861,671 | -0.52(-0.70%) |
May 10, 2024 | 73.15 | 73.77 | 72.89 | 73.41 | 3,085,564 | +0.41(+0.56%) |
May 09, 2024 | 71.98 | 73.06 | 71.80 | 73.01 | 2,313,058 | +1.03(+1.43%) |
May 08, 2024 | 71.22 | 72.34 | 70.91 | 71.98 | 3,953,613 | +0.58(+0.81%) |
May 07, 2024 | 71.41 | 71.63 | 70.93 | 71.40 | 3,944,675 | +0.63(+0.90%) |
May 06, 2024 | 70.08 | 70.83 | 69.71 | 70.77 | 2,081,255 | +0.88(+1.26%) |
May 03, 2024 | 69.91 | 69.97 | 69.15 | 69.88 | 2,412,918 | +0.43(+0.61%) |
May 02, 2024 | 69.35 | 69.64 | 68.91 | 69.46 | 3,601,871 | +0.21(+0.30%) |