Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 76.61 | 76.74 | 76.52 | 76.57 | 32,019 | -0.28(-0.36%) |
Jul 12, 2024 | 76.61 | 76.86 | 76.61 | 76.85 | 20,551 | +0.24(+0.31%) |
Jul 11, 2024 | 76.59 | 76.77 | 76.56 | 76.61 | 51,765 | +0.37(+0.49%) |
Jul 10, 2024 | 76.12 | 76.27 | 76.10 | 76.24 | 30,852 | +0.11(+0.14%) |
Jul 09, 2024 | 76.22 | 76.22 | 75.99 | 76.13 | 29,965 | -0.12(-0.16%) |
Jul 08, 2024 | 76.34 | 76.34 | 76.16 | 76.25 | 19,115 | +0.01(+0.01%) |
Jul 05, 2024 | 76.02 | 76.26 | 76.01 | 76.24 | 31,488 | +0.33(+0.43%) |
Jul 03, 2024 | 75.70 | 75.91 | 75.60 | 75.91 | 31,953 | +0.49(+0.65%) |
Jul 02, 2024 | 75.25 | 75.46 | 75.24 | 75.42 | 30,688 | +0.33(+0.44%) |
Jul 01, 2024 | 76.99 | 76.99 | 75.04 | 75.09 | 112,249 | -0.61(-0.81%) |
Jun 28, 2024 | 76.30 | 76.30 | 75.70 | 75.70 | 14,312 | -0.41(-0.54%) |
Jun 27, 2024 | 76.17 | 76.18 | 76.08 | 76.11 | 27,973 | +0.12(+0.16%) |
Jun 26, 2024 | 75.95 | 76.06 | 75.83 | 75.99 | 195,640 | -0.29(-0.38%) |
Jun 25, 2024 | 76.34 | 76.34 | 76.19 | 76.28 | 32,016 | +0.01(+0.01%) |
Jun 24, 2024 | 76.40 | 76.40 | 76.27 | 76.27 | 63,219 | +0.01(+0.01%) |
Jun 21, 2024 | 76.25 | 76.39 | 76.13 | 76.26 | 30,385 | +0.07(+0.09%) |
Jun 20, 2024 | 76.05 | 76.23 | 76.05 | 76.19 | 26,280 | -0.26(-0.34%) |
Jun 18, 2024 | 76.37 | 76.48 | 76.29 | 76.45 | 18,272 | +0.28(+0.37%) |
Jun 17, 2024 | 76.01 | 76.18 | 76.01 | 76.17 | 25,537 | -0.28(-0.37%) |
Jun 14, 2024 | 76.29 | 76.47 | 76.29 | 76.45 | 22,676 | +0.08(+0.10%) |
Jun 13, 2024 | 76.42 | 76.48 | 76.22 | 76.37 | 33,096 | +0.31(+0.41%) |
Jun 12, 2024 | 76.27 | 76.48 | 76.06 | 76.06 | 19,258 | +0.36(+0.48%) |
Jun 11, 2024 | 75.39 | 75.72 | 75.39 | 75.70 | 26,852 | +0.29(+0.38%) |
Jun 10, 2024 | 75.50 | 75.50 | 75.39 | 75.41 | 18,447 | -0.14(-0.19%) |
Jun 07, 2024 | 75.66 | 75.70 | 75.55 | 75.55 | 38,633 | -0.61(-0.80%) |
Jun 06, 2024 | 76.12 | 76.19 | 76.10 | 76.16 | 30,269 | -0.03(-0.04%) |
Jun 05, 2024 | 76.07 | 76.21 | 75.87 | 76.19 | 28,043 | +0.19(+0.25%) |
Jun 04, 2024 | 75.77 | 76.04 | 75.77 | 76.00 | 29,948 | +0.28(+0.37%) |
Jun 03, 2024 | 75.52 | 75.72 | 75.47 | 75.72 | 23,591 | +0.40(+0.54%) |
May 31, 2024 | 75.12 | 75.32 | 75.12 | 75.32 | 27,832 | +0.36(+0.48%) |
May 30, 2024 | 74.78 | 75.00 | 74.78 | 74.96 | 18,326 | +0.36(+0.48%) |
May 29, 2024 | 74.74 | 74.74 | 74.52 | 74.60 | 16,744 | -0.31(-0.41%) |
May 28, 2024 | 75.26 | 75.31 | 74.90 | 74.91 | 31,428 | -0.36(-0.48%) |
May 24, 2024 | 75.09 | 75.30 | 75.09 | 75.27 | 23,978 | +0.12(+0.16%) |
May 23, 2024 | 75.41 | 75.41 | 75.05 | 75.15 | 26,002 | -0.25(-0.33%) |
May 22, 2024 | 75.37 | 75.49 | 75.35 | 75.40 | 22,420 | -0.09(-0.12%) |
May 21, 2024 | 75.59 | 75.59 | 75.45 | 75.49 | 37,271 | +0.14(+0.19%) |
May 20, 2024 | 75.23 | 75.41 | 75.23 | 75.35 | 28,498 | -0.04(-0.05%) |
May 17, 2024 | 75.41 | 75.53 | 75.38 | 75.39 | 50,382 | -0.14(-0.18%) |
May 16, 2024 | 75.77 | 75.77 | 75.53 | 75.53 | 18,831 | -0.11(-0.14%) |
May 15, 2024 | 75.49 | 75.70 | 75.45 | 75.64 | 20,254 | +0.55(+0.73%) |
May 14, 2024 | 75.00 | 75.15 | 75.00 | 75.09 | 24,569 | +0.19(+0.25%) |
May 13, 2024 | 75.02 | 75.07 | 74.90 | 74.90 | 29,372 | +0.02(+0.03%) |
May 10, 2024 | 74.94 | 75.03 | 74.83 | 74.88 | 24,167 | -0.22(-0.29%) |
May 09, 2024 | 74.87 | 75.14 | 74.87 | 75.10 | 32,179 | +0.11(+0.15%) |
May 08, 2024 | 74.92 | 75.07 | 74.92 | 74.99 | 17,582 | -0.16(-0.21%) |
May 07, 2024 | 75.18 | 75.35 | 75.09 | 75.15 | 15,219 | +0.05(+0.07%) |
May 06, 2024 | 75.06 | 75.10 | 74.95 | 75.10 | 32,532 | +0.16(+0.21%) |
May 03, 2024 | 74.92 | 74.97 | 74.74 | 74.94 | 22,524 | +0.40(+0.53%) |
May 02, 2024 | 74.10 | 74.54 | 74.10 | 74.54 | 23,920 | +0.41(+0.55%) |