Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 76.39 | 76.73 | 75.91 | 76.55 | 3,321,837 | +0.14(+0.18%) |
Jul 01, 2024 | 77.30 | 77.95 | 76.24 | 76.41 | 4,233,986 | -0.60(-0.78%) |
Jun 28, 2024 | 77.01 | 77.44 | 76.70 | 77.01 | 7,714,857 | +0.01(+0.01%) |
Jun 27, 2024 | 77.15 | 77.50 | 76.65 | 77.00 | 4,198,383 | -0.10(-0.13%) |
Jun 26, 2024 | 77.17 | 77.42 | 76.76 | 77.10 | 6,013,095 | -0.41(-0.53%) |
Jun 25, 2024 | 76.90 | 77.60 | 76.64 | 77.51 | 6,238,115 | +0.80(+1.04%) |
Jun 24, 2024 | 77.70 | 77.99 | 76.54 | 76.71 | 5,594,651 | -1.00(-1.29%) |
Jun 21, 2024 | 77.10 | 77.81 | 76.90 | 77.71 | 9,973,270 | +0.71(+0.92%) |
Jun 20, 2024 | 76.60 | 77.26 | 76.40 | 77.00 | 8,725,597 | +0.69(+0.90%) |
Jun 18, 2024 | 76.13 | 76.49 | 75.38 | 76.31 | 5,365,867 | +0.12(+0.16%) |
Jun 17, 2024 | 76.38 | 76.72 | 75.96 | 76.19 | 6,443,487 | -0.57(-0.74%) |
Jun 14, 2024 | 76.85 | 77.03 | 76.43 | 76.76 | 3,540,519 | -0.20(-0.26%) |
Jun 13, 2024 | 77.11 | 77.30 | 76.25 | 76.96 | 4,054,225 | -0.45(-0.58%) |
Jun 12, 2024 | 77.20 | 77.64 | 76.68 | 77.41 | 3,219,824 | +0.26(+0.34%) |
Jun 11, 2024 | 77.44 | 77.47 | 76.75 | 77.15 | 3,754,640 | -0.27(-0.35%) |
Jun 10, 2024 | 76.95 | 77.53 | 76.70 | 77.42 | 3,471,791 | +0.31(+0.40%) |
Jun 07, 2024 | 76.60 | 77.56 | 76.35 | 77.11 | 6,919,042 | +0.99(+1.30%) |
Jun 06, 2024 | 75.75 | 76.31 | 75.35 | 76.12 | 5,979,045 | +0.23(+0.30%) |
Jun 05, 2024 | 76.00 | 76.04 | 75.48 | 75.89 | 5,193,846 | -0.03(-0.04%) |
Jun 04, 2024 | 75.38 | 76.11 | 75.16 | 75.92 | 4,373,204 | +0.42(+0.56%) |
Jun 03, 2024 | 75.36 | 75.92 | 74.84 | 75.50 | 3,217,224 | -0.07(-0.09%) |
May 31, 2024 | 75.18 | 75.68 | 74.43 | 75.57 | 8,825,297 | +0.57(+0.76%) |
May 30, 2024 | 75.11 | 75.50 | 74.62 | 75.00 | 5,150,736 | +0.02(+0.03%) |
May 29, 2024 | 74.78 | 75.38 | 74.78 | 74.98 | 6,809,510 | -0.19(-0.25%) |
May 28, 2024 | 75.59 | 75.82 | 74.86 | 75.17 | 4,252,432 | -0.46(-0.61%) |
May 24, 2024 | 74.54 | 76.13 | 74.54 | 75.63 | 4,786,631 | +1.25(+1.68%) |
May 23, 2024 | 75.47 | 75.52 | 74.29 | 74.38 | 5,581,319 | -0.99(-1.31%) |
May 22, 2024 | 75.95 | 76.25 | 75.14 | 75.37 | 6,390,283 | -0.30(-0.40%) |
May 21, 2024 | 75.56 | 76.11 | 75.45 | 75.67 | 5,801,542 | +0.31(+0.41%) |
May 20, 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 6,534,130 | +0.71(+0.95%) |
May 17, 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 6,978,302 | +0.10(+0.13%) |
May 16, 2024 | 74.43 | 74.77 | 74.17 | 74.55 | 5,636,924 | +0.10(+0.13%) |
May 15, 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 4,492,481 | +0.96(+1.31%) |
May 14, 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 5,848,518 | +0.68(+0.93%) |
May 13, 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 6,180,859 | -0.88(-1.19%) |
May 10, 2024 | 74.20 | 74.30 | 73.53 | 73.69 | 3,790,581 | -0.41(-0.55%) |
May 09, 2024 | 72.74 | 74.14 | 72.74 | 74.10 | 6,398,573 | +1.38(+1.90%) |
May 08, 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 5,054,034 | -0.71(-0.97%) |
May 07, 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 4,151,519 | +0.88(+1.21%) |
May 06, 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 4,922,960 | -0.30(-0.41%) |
May 03, 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 7,452,100 | +0.82(+1.14%) |
May 02, 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 7,660,978 | -0.18(-0.25%) |