Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 76.68 | 77.27 | 76.68 | 77.27 | 4,633 | +0.73(+0.95%) |
Jul 15, 2024 | 76.66 | 76.83 | 76.53 | 76.54 | 10,311 | -0.31(-0.41%) |
Jul 12, 2024 | 76.58 | 76.85 | 76.46 | 76.85 | 5,601 | +1.19(+1.57%) |
Jul 11, 2024 | 75.62 | 75.91 | 75.57 | 75.66 | 15,167 | +0.66(+0.88%) |
Jul 10, 2024 | 74.82 | 75.06 | 74.79 | 75.00 | 5,959 | +0.64(+0.87%) |
Jul 09, 2024 | 74.50 | 74.50 | 74.22 | 74.36 | 5,065 | +0.23(+0.31%) |
Jul 08, 2024 | 74.38 | 74.48 | 74.09 | 74.13 | 11,608 | -0.32(-0.43%) |
Jul 05, 2024 | 74.50 | 74.53 | 74.20 | 74.45 | 4,884 | -0.54(-0.72%) |
Jul 03, 2024 | 74.74 | 75.17 | 74.65 | 74.99 | 15,032 | +0.33(+0.44%) |
Jul 02, 2024 | 74.34 | 74.67 | 74.34 | 74.66 | 29,288 | +0.43(+0.58%) |
Jul 01, 2024 | 74.71 | 74.80 | 74.16 | 74.23 | 9,470 | -0.89(-1.18%) |
Jun 28, 2024 | 74.98 | 75.34 | 74.81 | 75.12 | 13,574 | +0.20(+0.26%) |
Jun 27, 2024 | 74.88 | 75.03 | 74.85 | 74.92 | 5,306 | +0.65(+0.88%) |
Jun 26, 2024 | 74.23 | 74.44 | 74.17 | 74.27 | 30,895 | -0.24(-0.32%) |
Jun 25, 2024 | 74.51 | 74.64 | 74.35 | 74.51 | 64,379 | +0.52(+0.71%) |
Jun 24, 2024 | 74.01 | 74.28 | 73.99 | 73.99 | 13,184 | +0.44(+0.60%) |
Jun 21, 2024 | 73.67 | 73.70 | 73.43 | 73.55 | 19,990 | -0.62(-0.84%) |
Jun 20, 2024 | 74.19 | 74.32 | 74.01 | 74.17 | 26,898 | -0.05(-0.07%) |
Jun 18, 2024 | 74.03 | 74.23 | 74.03 | 74.22 | 3,043 | +0.28(+0.38%) |
Jun 17, 2024 | 73.60 | 74.05 | 73.53 | 73.93 | 27,791 | -0.37(-0.50%) |
Jun 14, 2024 | 74.39 | 74.52 | 74.21 | 74.30 | 16,484 | +0.84(+1.15%) |
Jun 13, 2024 | 73.57 | 73.57 | 73.25 | 73.46 | 18,381 | -1.41(-1.88%) |
Jun 12, 2024 | 75.36 | 75.47 | 74.81 | 74.87 | 3,828 | +0.63(+0.85%) |
Jun 11, 2024 | 74.20 | 74.38 | 74.13 | 74.24 | 5,064 | -0.86(-1.14%) |
Jun 10, 2024 | 74.90 | 75.17 | 74.87 | 75.10 | 16,138 | +0.76(+1.03%) |
Jun 07, 2024 | 74.38 | 74.55 | 74.30 | 74.33 | 10,769 | -0.29(-0.39%) |
Jun 06, 2024 | 74.58 | 74.63 | 74.44 | 74.63 | 6,758 | -0.26(-0.35%) |
Jun 05, 2024 | 74.91 | 74.94 | 74.54 | 74.89 | 8,968 | -0.72(-0.95%) |
Jun 04, 2024 | 75.68 | 75.77 | 75.42 | 75.61 | 7,315 | +0.04(+0.05%) |
Jun 03, 2024 | 75.51 | 75.69 | 75.46 | 75.56 | 4,096 | +0.22(+0.29%) |
May 31, 2024 | 75.40 | 75.47 | 75.20 | 75.34 | 21,769 | +0.94(+1.27%) |
May 30, 2024 | 74.45 | 74.51 | 74.26 | 74.40 | 10,489 | +1.29(+1.77%) |
May 29, 2024 | 73.50 | 73.50 | 73.07 | 73.11 | 12,567 | -1.36(-1.82%) |
May 28, 2024 | 74.83 | 74.83 | 74.34 | 74.47 | 14,119 | +0.00(+0.00%) |
May 24, 2024 | 74.32 | 74.58 | 74.30 | 74.46 | 12,588 | +0.71(+0.96%) |
May 23, 2024 | 74.55 | 74.55 | 73.71 | 73.75 | 14,343 | -0.47(-0.64%) |
May 22, 2024 | 74.42 | 74.58 | 74.17 | 74.23 | 38,311 | -1.01(-1.34%) |
May 21, 2024 | 75.35 | 75.43 | 75.11 | 75.23 | 42,550 | -0.17(-0.22%) |
May 20, 2024 | 75.40 | 75.64 | 75.26 | 75.40 | 80,518 | +0.24(+0.31%) |
May 17, 2024 | 75.17 | 75.38 | 74.96 | 75.17 | 10,581 | +0.54(+0.73%) |
May 16, 2024 | 75.16 | 75.16 | 74.62 | 74.62 | 16,414 | -1.07(-1.41%) |
May 15, 2024 | 75.24 | 75.71 | 75.09 | 75.69 | 32,655 | +0.19(+0.25%) |
May 14, 2024 | 75.46 | 75.61 | 75.32 | 75.50 | 17,263 | -0.35(-0.46%) |
May 13, 2024 | 76.00 | 76.00 | 75.74 | 75.85 | 2,611 | +0.09(+0.12%) |
May 10, 2024 | 75.97 | 75.97 | 75.57 | 75.76 | 6,017 | -0.44(-0.57%) |
May 09, 2024 | 75.68 | 76.22 | 75.68 | 76.20 | 2,652 | +0.80(+1.06%) |
May 08, 2024 | 75.13 | 75.39 | 75.13 | 75.39 | 2,706 | -0.18(-0.24%) |
May 07, 2024 | 75.71 | 75.71 | 75.50 | 75.57 | 20,453 | -0.34(-0.45%) |
May 06, 2024 | 75.94 | 76.11 | 75.87 | 75.91 | 44,740 | +0.09(+0.11%) |
May 03, 2024 | 75.71 | 75.84 | 75.66 | 75.83 | 4,972 | +0.56(+0.74%) |
May 02, 2024 | 74.86 | 75.27 | 74.75 | 75.27 | 6,185 | +1.58(+2.15%) |