Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 77.56 | 77.64 | 76.83 | 77.17 | 362,047 | -0.10(-0.13%) |
Jul 15, 2024 | 77.55 | 77.92 | 76.92 | 77.27 | 150,117 | +0.05(+0.06%) |
Jul 12, 2024 | 76.88 | 77.82 | 76.70 | 77.22 | 173,091 | +0.43(+0.56%) |
Jul 11, 2024 | 78.24 | 78.28 | 76.56 | 76.79 | 224,598 | -1.41(-1.80%) |
Jul 10, 2024 | 77.86 | 78.24 | 77.52 | 78.20 | 743,793 | +0.60(+0.77%) |
Jul 09, 2024 | 77.89 | 78.00 | 77.40 | 77.60 | 729,925 | +0.03(+0.04%) |
Jul 08, 2024 | 77.66 | 77.66 | 77.35 | 77.57 | 316,194 | +0.12(+0.15%) |
Jul 05, 2024 | 76.92 | 77.49 | 76.78 | 77.45 | 147,196 | +0.70(+0.91%) |
Jul 03, 2024 | 76.09 | 76.75 | 75.97 | 76.75 | 224,062 | +0.65(+0.85%) |
Jul 02, 2024 | 75.23 | 76.10 | 75.19 | 76.10 | 485,654 | +0.54(+0.71%) |
Jul 01, 2024 | 75.43 | 75.66 | 74.68 | 75.56 | 220,655 | +0.41(+0.55%) |
Jun 28, 2024 | 75.86 | 76.48 | 75.15 | 75.15 | 402,767 | -0.63(-0.83%) |
Jun 27, 2024 | 75.53 | 75.89 | 75.42 | 75.78 | 410,735 | +0.23(+0.30%) |
Jun 26, 2024 | 75.23 | 75.59 | 75.12 | 75.55 | 326,949 | +0.19(+0.25%) |
Jun 25, 2024 | 74.74 | 75.36 | 74.51 | 75.36 | 162,740 | +0.98(+1.32%) |
Jun 24, 2024 | 75.01 | 75.26 | 74.36 | 74.38 | 255,571 | -0.76(-1.01%) |
Jun 21, 2024 | 75.21 | 75.34 | 74.72 | 75.14 | 243,401 | -0.13(-0.17%) |
Jun 20, 2024 | 76.19 | 76.23 | 74.88 | 75.27 | 220,432 | -0.60(-0.79%) |
Jun 18, 2024 | 75.68 | 75.94 | 75.47 | 75.87 | 460,762 | +0.28(+0.37%) |
Jun 17, 2024 | 74.86 | 75.88 | 74.59 | 75.59 | 290,868 | +0.75(+1.00%) |
Jun 14, 2024 | 74.54 | 74.84 | 74.36 | 74.84 | 164,678 | +0.14(+0.19%) |
Jun 13, 2024 | 74.84 | 74.85 | 74.24 | 74.70 | 222,665 | +0.38(+0.51%) |
Jun 12, 2024 | 73.99 | 74.69 | 73.74 | 74.32 | 201,690 | +1.24(+1.70%) |
Jun 11, 2024 | 72.63 | 73.08 | 72.20 | 73.08 | 182,271 | +0.37(+0.51%) |
Jun 10, 2024 | 72.17 | 72.77 | 72.04 | 72.71 | 177,959 | +0.48(+0.66%) |
Jun 07, 2024 | 72.24 | 72.66 | 72.01 | 72.23 | 184,727 | -0.06(-0.08%) |
Jun 06, 2024 | 72.58 | 72.68 | 72.01 | 72.29 | 202,041 | -0.14(-0.19%) |
Jun 05, 2024 | 71.48 | 72.43 | 71.32 | 72.43 | 213,335 | +1.52(+2.14%) |
Jun 04, 2024 | 70.77 | 70.98 | 70.38 | 70.91 | 342,007 | +0.06(+0.08%) |
Jun 03, 2024 | 71.08 | 71.08 | 70.00 | 70.85 | 210,616 | +0.20(+0.28%) |
May 31, 2024 | 70.64 | 70.70 | 69.21 | 70.65 | 128,995 | +0.04(+0.06%) |
May 30, 2024 | 71.38 | 71.38 | 70.38 | 70.61 | 270,056 | -1.11(-1.55%) |
May 29, 2024 | 71.49 | 71.96 | 71.42 | 71.72 | 283,765 | -0.33(-0.46%) |
May 28, 2024 | 72.10 | 72.10 | 71.61 | 72.05 | 234,299 | +0.23(+0.32%) |
May 24, 2024 | 71.40 | 71.92 | 71.18 | 71.82 | 163,482 | +0.64(+0.90%) |
May 23, 2024 | 72.15 | 72.15 | 70.86 | 71.18 | 660,032 | -0.06(-0.08%) |
May 22, 2024 | 71.54 | 71.61 | 70.84 | 71.24 | 189,511 | -0.22(-0.31%) |
May 21, 2024 | 71.14 | 71.53 | 71.00 | 71.46 | 212,325 | +0.17(+0.24%) |
May 20, 2024 | 70.81 | 71.34 | 70.81 | 71.29 | 135,692 | +0.53(+0.75%) |
May 17, 2024 | 70.92 | 70.92 | 70.40 | 70.76 | 131,599 | +0.05(+0.07%) |
May 16, 2024 | 71.23 | 71.27 | 70.68 | 70.71 | 109,143 | -0.52(-0.73%) |
May 15, 2024 | 70.43 | 71.23 | 70.24 | 71.23 | 128,150 | +1.28(+1.83%) |
May 14, 2024 | 69.45 | 69.99 | 69.26 | 69.95 | 280,652 | +0.44(+0.63%) |
May 13, 2024 | 69.97 | 69.97 | 69.34 | 69.51 | 110,629 | -0.18(-0.26%) |
May 10, 2024 | 69.96 | 70.12 | 69.49 | 69.69 | 158,544 | +0.09(+0.13%) |
May 09, 2024 | 69.43 | 69.68 | 69.12 | 69.60 | 125,060 | +0.23(+0.33%) |
May 08, 2024 | 69.16 | 69.50 | 69.10 | 69.37 | 547,572 | -0.19(-0.27%) |
May 07, 2024 | 69.70 | 69.77 | 69.29 | 69.56 | 141,522 | -0.06(-0.09%) |
May 06, 2024 | 68.76 | 69.62 | 68.65 | 69.62 | 356,785 | +1.24(+1.81%) |
May 03, 2024 | 68.36 | 68.49 | 67.99 | 68.38 | 429,563 | +1.08(+1.60%) |
May 02, 2024 | 67.16 | 67.38 | 66.32 | 67.30 | 219,862 | +0.70(+1.05%) |