Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 77.96 | 78.46 | 77.48 | 78.34 | 41,390 | +0.55(+0.71%) |
Jul 19, 2024 | 78.16 | 78.26 | 77.50 | 77.79 | 20,886 | -0.58(-0.74%) |
Jul 18, 2024 | 78.90 | 79.71 | 78.22 | 78.37 | 27,194 | -0.68(-0.86%) |
Jul 17, 2024 | 78.30 | 79.49 | 78.30 | 79.05 | 66,845 | +0.29(+0.37%) |
Jul 16, 2024 | 77.11 | 78.80 | 77.11 | 78.76 | 56,352 | +1.96(+2.55%) |
Jul 15, 2024 | 76.39 | 77.10 | 76.35 | 76.80 | 28,876 | +0.65(+0.85%) |
Jul 12, 2024 | 75.79 | 76.48 | 75.74 | 76.15 | 29,701 | +0.83(+1.10%) |
Jul 11, 2024 | 74.11 | 75.45 | 74.11 | 75.32 | 39,755 | +1.84(+2.50%) |
Jul 10, 2024 | 72.70 | 73.53 | 72.70 | 73.48 | 68,790 | +0.89(+1.23%) |
Jul 09, 2024 | 72.77 | 73.00 | 72.46 | 72.59 | 60,268 | -0.19(-0.26%) |
Jul 08, 2024 | 72.86 | 73.30 | 72.78 | 72.78 | 54,426 | +0.26(+0.36%) |
Jul 05, 2024 | 73.04 | 73.04 | 72.39 | 72.52 | 30,734 | -0.58(-0.79%) |
Jul 03, 2024 | 73.57 | 73.74 | 73.08 | 73.10 | 51,564 | -0.20(-0.27%) |
Jul 02, 2024 | 73.04 | 73.35 | 72.94 | 73.30 | 82,066 | +0.32(+0.44%) |
Jul 01, 2024 | 73.76 | 74.04 | 72.92 | 72.98 | 92,037 | -0.63(-0.86%) |
Jun 28, 2024 | 73.71 | 74.05 | 73.31 | 73.61 | 39,205 | +0.20(+0.27%) |
Jun 27, 2024 | 73.15 | 73.43 | 73.01 | 73.41 | 89,103 | +0.25(+0.34%) |
Jun 26, 2024 | 72.97 | 73.18 | 72.74 | 73.16 | 41,814 | -0.04(-0.06%) |
Jun 25, 2024 | 74.31 | 74.31 | 73.15 | 73.20 | 82,414 | -1.05(-1.42%) |
Jun 24, 2024 | 73.47 | 74.59 | 73.47 | 74.26 | 37,063 | +0.78(+1.07%) |
Jun 21, 2024 | 73.51 | 73.61 | 73.26 | 73.47 | 30,786 | +0.02(+0.03%) |
Jun 20, 2024 | 73.40 | 73.79 | 73.40 | 73.45 | 34,437 | -0.05(-0.07%) |
Jun 18, 2024 | 73.18 | 73.72 | 73.18 | 73.50 | 43,393 | +0.21(+0.28%) |
Jun 17, 2024 | 72.61 | 73.35 | 72.50 | 73.29 | 48,697 | +0.57(+0.78%) |
Jun 14, 2024 | 72.79 | 72.89 | 72.36 | 72.73 | 35,140 | -0.59(-0.80%) |
Jun 13, 2024 | 73.63 | 73.63 | 72.99 | 73.31 | 18,159 | -0.41(-0.56%) |
Jun 12, 2024 | 74.31 | 74.61 | 73.58 | 73.73 | 33,749 | +0.63(+0.86%) |
Jun 11, 2024 | 72.99 | 73.22 | 72.63 | 73.09 | 91,068 | -0.34(-0.46%) |
Jun 10, 2024 | 73.12 | 73.54 | 72.96 | 73.43 | 31,079 | -0.03(-0.04%) |
Jun 07, 2024 | 73.39 | 73.78 | 73.33 | 73.46 | 35,547 | -0.44(-0.59%) |
Jun 06, 2024 | 73.98 | 74.17 | 73.60 | 73.90 | 25,340 | -0.11(-0.15%) |
Jun 05, 2024 | 74.32 | 74.32 | 73.71 | 74.01 | 29,752 | +0.00(+0.00%) |
Jun 04, 2024 | 74.37 | 74.54 | 73.92 | 74.01 | 30,610 | -0.64(-0.85%) |
Jun 03, 2024 | 75.52 | 75.52 | 74.51 | 74.64 | 36,394 | -0.56(-0.74%) |
May 31, 2024 | 74.24 | 75.23 | 74.24 | 75.20 | 34,499 | +1.20(+1.62%) |
May 30, 2024 | 73.23 | 74.03 | 73.23 | 74.00 | 54,432 | +1.04(+1.43%) |
May 29, 2024 | 73.36 | 73.36 | 72.89 | 72.95 | 56,451 | -1.17(-1.58%) |
May 28, 2024 | 75.21 | 75.21 | 74.12 | 74.13 | 35,826 | -0.92(-1.23%) |
May 24, 2024 | 75.21 | 75.26 | 74.84 | 75.05 | 29,989 | +0.17(+0.23%) |
May 23, 2024 | 76.40 | 76.40 | 74.85 | 74.88 | 38,592 | -1.43(-1.87%) |
May 22, 2024 | 77.15 | 77.25 | 76.19 | 76.31 | 34,474 | -0.91(-1.18%) |
May 21, 2024 | 77.15 | 77.32 | 77.05 | 77.22 | 31,094 | -0.06(-0.08%) |
May 20, 2024 | 77.39 | 77.54 | 77.17 | 77.29 | 26,250 | -0.04(-0.05%) |
May 17, 2024 | 77.16 | 77.32 | 77.03 | 77.32 | 20,210 | +0.22(+0.28%) |
May 16, 2024 | 77.18 | 77.48 | 77.08 | 77.10 | 90,327 | -0.21(-0.27%) |
May 15, 2024 | 77.54 | 77.60 | 77.22 | 77.31 | 27,555 | +0.29(+0.37%) |
May 14, 2024 | 77.43 | 77.43 | 76.90 | 77.03 | 29,322 | +0.06(+0.08%) |
May 13, 2024 | 77.47 | 77.78 | 76.95 | 76.96 | 45,303 | -0.23(-0.30%) |
May 10, 2024 | 77.20 | 77.25 | 76.89 | 77.19 | 32,610 | +0.08(+0.10%) |
May 09, 2024 | 76.51 | 77.11 | 76.39 | 77.11 | 47,615 | +0.72(+0.95%) |
May 08, 2024 | 76.06 | 76.58 | 76.06 | 76.39 | 43,700 | -0.11(-0.14%) |
May 07, 2024 | 76.39 | 76.86 | 76.39 | 76.50 | 57,738 | +0.04(+0.05%) |
May 06, 2024 | 76.27 | 76.50 | 76.05 | 76.46 | 42,673 | +0.71(+0.94%) |
May 03, 2024 | 76.02 | 76.15 | 75.32 | 75.74 | 33,243 | +0.39(+0.51%) |
May 02, 2024 | 75.34 | 75.43 | 74.82 | 75.36 | 110,584 | +0.58(+0.77%) |