Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 76.91 | 77.58 | 76.86 | 77.53 | 299,077 | +0.62(+0.81%) |
Jul 15, 2024 | 77.39 | 77.39 | 76.84 | 76.91 | 469,836 | -0.45(-0.58%) |
Jul 12, 2024 | 77.26 | 77.64 | 77.13 | 77.36 | 495,184 | +0.60(+0.78%) |
Jul 11, 2024 | 77.12 | 77.23 | 76.68 | 76.76 | 239,281 | +0.10(+0.13%) |
Jul 10, 2024 | 76.39 | 76.70 | 76.36 | 76.66 | 303,757 | +1.12(+1.48%) |
Jul 09, 2024 | 75.61 | 75.65 | 75.36 | 75.54 | 888,946 | +0.28(+0.37%) |
Jul 08, 2024 | 75.60 | 75.68 | 75.26 | 75.26 | 205,667 | -0.49(-0.65%) |
Jul 05, 2024 | 75.72 | 75.80 | 75.22 | 75.75 | 169,863 | +0.49(+0.65%) |
Jul 03, 2024 | 74.89 | 75.33 | 74.88 | 75.26 | 129,343 | +0.79(+1.06%) |
Jul 02, 2024 | 74.04 | 74.50 | 73.99 | 74.47 | 268,005 | +0.66(+0.89%) |
Jul 01, 2024 | 74.18 | 74.38 | 73.72 | 73.81 | 248,034 | -0.37(-0.50%) |
Jun 28, 2024 | 74.23 | 74.62 | 73.94 | 74.18 | 380,973 | +0.36(+0.49%) |
Jun 27, 2024 | 73.88 | 74.07 | 73.72 | 73.82 | 258,412 | +0.31(+0.42%) |
Jun 26, 2024 | 73.53 | 73.68 | 73.38 | 73.51 | 481,509 | -0.27(-0.37%) |
Jun 25, 2024 | 73.79 | 73.91 | 73.61 | 73.78 | 2,979,509 | +0.48(+0.65%) |
Jun 24, 2024 | 73.34 | 73.67 | 73.27 | 73.30 | 478,891 | +0.41(+0.56%) |
Jun 21, 2024 | 72.97 | 73.03 | 72.81 | 72.89 | 304,243 | -0.39(-0.53%) |
Jun 20, 2024 | 73.28 | 73.47 | 73.05 | 73.28 | 265,816 | -0.20(-0.27%) |
Jun 18, 2024 | 73.15 | 73.50 | 73.10 | 73.48 | 377,945 | +0.25(+0.34%) |
Jun 17, 2024 | 72.74 | 73.30 | 72.54 | 73.23 | 2,472,915 | -0.11(-0.15%) |
Jun 14, 2024 | 73.02 | 73.36 | 72.83 | 73.34 | 4,549,361 | +0.05(+0.07%) |
Jun 13, 2024 | 73.61 | 73.61 | 72.96 | 73.29 | 328,726 | -0.97(-1.30%) |
Jun 12, 2024 | 74.66 | 74.87 | 74.15 | 74.25 | 491,053 | +0.66(+0.89%) |
Jun 11, 2024 | 73.67 | 73.72 | 73.33 | 73.60 | 317,837 | -0.79(-1.06%) |
Jun 10, 2024 | 74.04 | 74.50 | 73.97 | 74.38 | 202,790 | +0.47(+0.63%) |
Jun 07, 2024 | 74.14 | 74.31 | 73.84 | 73.91 | 453,513 | -0.79(-1.05%) |
Jun 06, 2024 | 74.50 | 74.72 | 74.35 | 74.70 | 730,462 | +0.10(+0.13%) |
Jun 05, 2024 | 74.33 | 74.62 | 73.98 | 74.60 | 514,880 | +0.17(+0.23%) |
Jun 04, 2024 | 74.41 | 74.60 | 74.12 | 74.43 | 454,105 | -0.05(-0.07%) |
Jun 03, 2024 | 74.50 | 74.66 | 74.19 | 74.48 | 529,790 | +0.43(+0.58%) |
May 31, 2024 | 74.04 | 74.09 | 73.42 | 74.05 | 336,474 | +0.67(+0.91%) |
May 30, 2024 | 73.27 | 73.57 | 73.16 | 73.39 | 282,601 | +0.53(+0.73%) |
May 29, 2024 | 73.18 | 73.21 | 72.84 | 72.86 | 185,072 | -1.44(-1.93%) |
May 28, 2024 | 74.65 | 74.65 | 74.06 | 74.29 | 876,642 | +0.23(+0.31%) |
May 24, 2024 | 73.80 | 74.14 | 73.76 | 74.06 | 246,497 | +0.71(+0.97%) |
May 23, 2024 | 74.48 | 74.52 | 73.25 | 73.36 | 222,440 | -0.52(-0.70%) |
May 22, 2024 | 74.15 | 74.21 | 73.73 | 73.87 | 180,335 | -0.91(-1.21%) |
May 21, 2024 | 74.80 | 74.97 | 74.60 | 74.78 | 202,728 | -0.30(-0.40%) |
May 20, 2024 | 75.05 | 75.33 | 75.02 | 75.08 | 527,255 | +0.14(+0.19%) |
May 17, 2024 | 74.77 | 75.07 | 74.64 | 74.94 | 188,190 | +0.29(+0.39%) |
May 16, 2024 | 75.09 | 75.09 | 74.64 | 74.65 | 212,516 | -0.49(-0.65%) |
May 15, 2024 | 74.76 | 75.16 | 74.42 | 75.14 | 251,163 | +0.88(+1.18%) |
May 14, 2024 | 74.04 | 74.27 | 73.97 | 74.26 | 368,353 | +0.39(+0.53%) |
May 13, 2024 | 74.06 | 74.15 | 73.79 | 73.87 | 229,324 | -0.11(-0.15%) |
May 10, 2024 | 74.32 | 74.32 | 73.85 | 73.98 | 194,227 | -0.24(-0.32%) |
May 09, 2024 | 73.72 | 74.23 | 73.69 | 74.22 | 185,925 | +0.22(+0.30%) |
May 08, 2024 | 73.66 | 74.02 | 73.66 | 74.00 | 204,028 | -0.58(-0.78%) |
May 07, 2024 | 74.65 | 74.76 | 74.45 | 74.58 | 247,239 | -0.38(-0.51%) |
May 06, 2024 | 74.78 | 75.00 | 74.69 | 74.96 | 244,540 | +0.49(+0.66%) |
May 03, 2024 | 74.46 | 74.67 | 74.01 | 74.47 | 211,417 | +0.80(+1.08%) |
May 02, 2024 | 73.31 | 73.82 | 72.90 | 73.67 | 503,416 | +1.53(+2.11%) |