Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 77.92 | 77.92 | 74.17 | 74.42 | 7,045,237 | -3.64(-4.66%) |
Jul 18, 2024 | 78.44 | 79.86 | 77.90 | 78.06 | 2,989,033 | -0.52(-0.66%) |
Jul 17, 2024 | 78.32 | 79.57 | 78.32 | 78.58 | 5,191,534 | +0.29(+0.37%) |
Jul 16, 2024 | 77.63 | 78.45 | 77.61 | 78.29 | 3,874,220 | +0.67(+0.86%) |
Jul 15, 2024 | 77.06 | 77.87 | 77.06 | 77.62 | 4,072,717 | +0.48(+0.62%) |
Jul 12, 2024 | 77.10 | 77.74 | 76.72 | 77.14 | 3,491,248 | +0.18(+0.23%) |
Jul 11, 2024 | 76.08 | 77.04 | 76.01 | 76.96 | 4,117,820 | +1.00(+1.32%) |
Jul 10, 2024 | 75.67 | 76.13 | 75.44 | 75.96 | 3,280,584 | +0.21(+0.28%) |
Jul 09, 2024 | 74.76 | 76.54 | 74.68 | 75.75 | 4,763,014 | +0.94(+1.26%) |
Jul 08, 2024 | 74.04 | 75.11 | 74.04 | 74.81 | 5,067,921 | +0.93(+1.26%) |
Jul 05, 2024 | 75.00 | 75.06 | 73.61 | 73.88 | 3,485,207 | -1.27(-1.69%) |
Jul 03, 2024 | 75.42 | 75.74 | 74.79 | 75.15 | 2,341,249 | -0.18(-0.24%) |
Jul 02, 2024 | 74.10 | 75.44 | 73.88 | 75.33 | 3,778,741 | +0.84(+1.13%) |
Jul 01, 2024 | 75.05 | 75.34 | 73.94 | 74.49 | 5,714,801 | +0.25(+0.34%) |
Jun 28, 2024 | 74.50 | 75.09 | 73.62 | 74.24 | 9,261,734 | -0.73(-0.97%) |
Jun 27, 2024 | 74.29 | 75.05 | 73.93 | 74.97 | 3,529,542 | +0.48(+0.64%) |
Jun 26, 2024 | 73.65 | 74.71 | 72.96 | 74.49 | 6,713,348 | -0.02(-0.03%) |
Jun 25, 2024 | 76.11 | 76.39 | 74.28 | 74.51 | 5,338,146 | -1.50(-1.97%) |
Jun 24, 2024 | 75.04 | 76.44 | 74.85 | 76.01 | 4,085,757 | +1.12(+1.50%) |
Jun 21, 2024 | 74.73 | 75.42 | 74.19 | 74.89 | 14,097,657 | +0.01(+0.01%) |
Jun 20, 2024 | 74.24 | 74.91 | 73.91 | 74.88 | 4,747,306 | +0.75(+1.01%) |
Jun 18, 2024 | 73.86 | 74.36 | 73.54 | 74.13 | 3,919,382 | +0.15(+0.20%) |
Jun 17, 2024 | 73.43 | 74.01 | 72.89 | 73.98 | 3,451,185 | +0.56(+0.76%) |
Jun 14, 2024 | 73.11 | 73.87 | 73.06 | 73.42 | 3,298,195 | -0.29(-0.39%) |
Jun 13, 2024 | 74.11 | 74.27 | 73.14 | 73.71 | 4,345,629 | -0.57(-0.76%) |
Jun 12, 2024 | 74.44 | 74.65 | 73.52 | 74.28 | 4,103,986 | +0.47(+0.63%) |
Jun 11, 2024 | 75.16 | 75.30 | 73.36 | 73.81 | 4,090,988 | -1.80(-2.38%) |
Jun 10, 2024 | 75.30 | 75.90 | 75.02 | 75.61 | 4,655,629 | +0.00(+0.00%) |
Jun 07, 2024 | 75.36 | 76.29 | 75.36 | 75.61 | 4,568,301 | +0.40(+0.53%) |
Jun 06, 2024 | 75.66 | 76.17 | 75.00 | 75.21 | 4,186,051 | -0.28(-0.37%) |
Jun 05, 2024 | 76.37 | 76.69 | 75.29 | 75.49 | 4,718,875 | -0.75(-0.98%) |
Jun 04, 2024 | 77.45 | 77.74 | 75.99 | 76.24 | 4,210,320 | -1.66(-2.13%) |
Jun 03, 2024 | 78.34 | 78.63 | 76.75 | 77.90 | 3,454,345 | -0.50(-0.63%) |
May 31, 2024 | 78.09 | 78.42 | 77.18 | 78.39 | 6,222,734 | +0.57(+0.73%) |
May 30, 2024 | 77.06 | 78.24 | 76.86 | 77.83 | 2,883,723 | +0.68(+0.88%) |
May 29, 2024 | 76.69 | 77.34 | 76.03 | 77.15 | 3,768,411 | +0.21(+0.27%) |
May 28, 2024 | 77.51 | 77.51 | 76.36 | 76.94 | 3,685,154 | -0.67(-0.86%) |
May 24, 2024 | 77.54 | 77.79 | 77.14 | 77.61 | 2,056,878 | +0.45(+0.58%) |
May 23, 2024 | 78.22 | 78.22 | 76.64 | 77.16 | 2,903,498 | -1.32(-1.69%) |
May 22, 2024 | 78.11 | 79.09 | 78.07 | 78.48 | 2,965,741 | +0.23(+0.29%) |
May 21, 2024 | 78.36 | 78.96 | 78.17 | 78.26 | 2,960,236 | -0.11(-0.14%) |
May 20, 2024 | 80.21 | 80.29 | 78.33 | 78.36 | 4,335,702 | -1.74(-2.17%) |
May 17, 2024 | 78.60 | 80.33 | 78.40 | 80.11 | 6,815,581 | +1.79(+2.29%) |
May 16, 2024 | 79.40 | 79.73 | 78.26 | 78.31 | 5,756,937 | -0.16(-0.20%) |
May 15, 2024 | 78.58 | 79.17 | 77.95 | 78.47 | 2,927,146 | -0.54(-0.68%) |
May 14, 2024 | 78.46 | 79.18 | 78.39 | 79.01 | 3,158,200 | +0.45(+0.57%) |
May 13, 2024 | 79.68 | 80.03 | 78.47 | 78.56 | 3,766,135 | -1.11(-1.40%) |
May 10, 2024 | 79.74 | 80.39 | 79.56 | 79.68 | 4,055,882 | +0.23(+0.29%) |
May 09, 2024 | 79.15 | 79.88 | 78.87 | 79.45 | 3,210,618 | -0.01(-0.01%) |
May 08, 2024 | 79.82 | 80.19 | 79.43 | 79.46 | 3,154,207 | -0.39(-0.49%) |
May 07, 2024 | 79.78 | 80.32 | 79.45 | 79.85 | 3,664,038 | +0.31(+0.39%) |
May 06, 2024 | 78.68 | 79.70 | 78.37 | 79.54 | 4,721,759 | +1.48(+1.90%) |
May 03, 2024 | 77.34 | 78.43 | 75.81 | 78.06 | 6,752,172 | +0.38(+0.49%) |
May 02, 2024 | 77.80 | 79.27 | 76.49 | 77.68 | 6,525,513 | +2.28(+3.02%) |