Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 76.09 | 76.99 | 75.99 | 76.96 | 11,557 | +1.68(+2.23%) |
Jul 19, 2024 | 76.54 | 76.54 | 75.28 | 75.28 | 5,520 | -1.28(-1.67%) |
Jul 18, 2024 | 77.57 | 77.79 | 76.23 | 76.56 | 11,355 | -0.97(-1.25%) |
Jul 17, 2024 | 78.15 | 78.32 | 77.53 | 77.53 | 8,902 | -1.67(-2.11%) |
Jul 16, 2024 | 78.65 | 79.20 | 78.43 | 79.20 | 8,356 | +1.23(+1.58%) |
Jul 15, 2024 | 77.60 | 78.41 | 77.41 | 77.97 | 17,829 | +0.63(+0.81%) |
Jul 12, 2024 | 76.80 | 77.97 | 76.80 | 77.34 | 13,679 | +0.86(+1.12%) |
Jul 11, 2024 | 76.80 | 76.83 | 76.46 | 76.48 | 13,742 | -0.10(-0.13%) |
Jul 10, 2024 | 75.95 | 76.58 | 75.87 | 76.58 | 15,852 | +0.84(+1.11%) |
Jul 09, 2024 | 76.09 | 76.09 | 75.69 | 75.75 | 11,159 | -0.19(-0.26%) |
Jul 08, 2024 | 75.91 | 76.00 | 75.75 | 75.94 | 10,294 | +0.63(+0.84%) |
Jul 05, 2024 | 75.40 | 75.40 | 75.09 | 75.31 | 10,158 | +0.03(+0.04%) |
Jul 03, 2024 | 75.24 | 75.38 | 75.21 | 75.28 | 15,922 | +0.23(+0.30%) |
Jul 02, 2024 | 74.34 | 75.05 | 74.34 | 75.05 | 11,105 | +0.55(+0.74%) |
Jul 01, 2024 | 74.46 | 74.50 | 74.10 | 74.50 | 12,236 | -0.09(-0.13%) |
Jun 28, 2024 | 75.17 | 75.19 | 74.38 | 74.60 | 9,266 | +0.39(+0.52%) |
Jun 27, 2024 | 74.26 | 74.53 | 74.11 | 74.21 | 11,361 | -0.12(-0.16%) |
Jun 26, 2024 | 74.41 | 74.51 | 74.04 | 74.33 | 15,661 | -0.50(-0.66%) |
Jun 25, 2024 | 74.75 | 74.85 | 74.54 | 74.83 | 18,932 | -0.03(-0.03%) |
Jun 24, 2024 | 75.46 | 75.72 | 74.85 | 74.85 | 4,162 | -0.62(-0.83%) |
Jun 21, 2024 | 75.47 | 75.60 | 75.17 | 75.47 | 22,719 | +0.08(+0.10%) |
Jun 20, 2024 | 76.09 | 76.09 | 75.27 | 75.39 | 4,417 | -0.49(-0.64%) |
Jun 18, 2024 | 75.44 | 75.95 | 75.37 | 75.88 | 5,015 | +0.54(+0.72%) |
Jun 17, 2024 | 74.19 | 75.34 | 74.19 | 75.34 | 6,170 | +1.20(+1.62%) |
Jun 14, 2024 | 74.16 | 74.28 | 73.78 | 74.14 | 7,177 | -0.58(-0.77%) |
Jun 13, 2024 | 74.69 | 74.76 | 74.27 | 74.72 | 29,283 | +0.16(+0.22%) |
Jun 12, 2024 | 74.35 | 74.89 | 74.35 | 74.55 | 10,554 | +1.33(+1.82%) |
Jun 11, 2024 | 72.34 | 73.22 | 72.34 | 73.22 | 3,235 | +0.28(+0.39%) |
Jun 10, 2024 | 72.34 | 73.01 | 72.26 | 72.93 | 6,251 | +0.25(+0.35%) |
Jun 07, 2024 | 72.69 | 72.93 | 72.53 | 72.68 | 6,427 | -0.16(-0.22%) |
Jun 06, 2024 | 72.91 | 72.96 | 72.70 | 72.85 | 11,789 | -0.12(-0.17%) |
Jun 05, 2024 | 72.51 | 72.97 | 72.14 | 72.97 | 13,938 | +1.06(+1.47%) |
Jun 04, 2024 | 71.98 | 72.12 | 71.67 | 71.91 | 9,008 | -0.39(-0.54%) |
Jun 03, 2024 | 72.84 | 72.84 | 71.68 | 72.30 | 14,719 | -0.27(-0.37%) |
May 31, 2024 | 72.39 | 72.58 | 71.42 | 72.57 | 14,125 | +0.18(+0.24%) |
May 30, 2024 | 72.17 | 72.65 | 72.17 | 72.39 | 13,148 | +0.27(+0.37%) |
May 29, 2024 | 72.37 | 72.54 | 72.12 | 72.12 | 14,037 | -1.01(-1.38%) |
May 28, 2024 | 73.93 | 73.93 | 72.87 | 73.13 | 26,205 | -0.44(-0.60%) |
May 24, 2024 | 73.57 | 73.94 | 73.51 | 73.57 | 49,780 | +0.14(+0.20%) |
May 23, 2024 | 74.75 | 74.75 | 73.27 | 73.42 | 6,425 | -0.93(-1.25%) |
May 22, 2024 | 73.96 | 74.46 | 73.94 | 74.36 | 16,416 | +0.64(+0.86%) |
May 21, 2024 | 73.50 | 73.76 | 73.42 | 73.72 | 129,161 | +0.08(+0.11%) |
May 20, 2024 | 72.82 | 73.74 | 72.82 | 73.64 | 9,811 | +0.65(+0.89%) |
May 17, 2024 | 73.00 | 73.03 | 72.78 | 72.99 | 6,785 | -0.04(-0.06%) |
May 16, 2024 | 73.28 | 73.28 | 72.97 | 73.03 | 12,087 | -0.13(-0.18%) |
May 15, 2024 | 72.56 | 73.17 | 72.56 | 73.16 | 17,380 | +1.02(+1.41%) |
May 14, 2024 | 71.70 | 72.14 | 71.70 | 72.14 | 6,327 | +0.66(+0.92%) |
May 13, 2024 | 71.60 | 71.71 | 71.48 | 71.49 | 8,665 | +0.26(+0.36%) |
May 10, 2024 | 71.47 | 71.48 | 71.09 | 71.23 | 15,885 | +0.08(+0.11%) |
May 09, 2024 | 70.81 | 71.15 | 70.81 | 71.14 | 7,018 | +0.16(+0.23%) |
May 08, 2024 | 70.57 | 70.98 | 70.57 | 70.98 | 11,992 | +0.45(+0.63%) |
May 07, 2024 | 70.51 | 70.81 | 70.51 | 70.54 | 22,506 | +0.32(+0.45%) |
May 06, 2024 | 69.63 | 70.22 | 69.63 | 70.22 | 8,865 | +0.74(+1.06%) |
May 03, 2024 | 69.44 | 69.54 | 69.19 | 69.48 | 59,580 | +1.11(+1.62%) |
May 02, 2024 | 68.43 | 68.48 | 67.75 | 68.38 | 11,876 | +0.74(+1.09%) |