Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 74.98 | 75.48 | 74.68 | 75.33 | 11,583 | +1.07(+1.44%) |
Jul 19, 2024 | 74.56 | 75.02 | 74.11 | 74.26 | 11,573 | -0.51(-0.68%) |
Jul 18, 2024 | 75.65 | 75.65 | 74.30 | 74.77 | 15,741 | -0.43(-0.57%) |
Jul 17, 2024 | 76.11 | 76.11 | 75.17 | 75.20 | 14,312 | -2.14(-2.77%) |
Jul 16, 2024 | 77.53 | 77.65 | 76.99 | 77.34 | 22,298 | +0.13(+0.17%) |
Jul 15, 2024 | 77.16 | 77.72 | 77.03 | 77.21 | 10,863 | +0.33(+0.43%) |
Jul 12, 2024 | 76.45 | 77.47 | 76.45 | 76.88 | 8,301 | +0.41(+0.54%) |
Jul 11, 2024 | 77.58 | 77.62 | 76.20 | 76.47 | 19,138 | -0.98(-1.27%) |
Jul 10, 2024 | 77.09 | 77.49 | 76.69 | 77.45 | 19,275 | +0.54(+0.70%) |
Jul 09, 2024 | 77.47 | 77.47 | 76.70 | 76.91 | 16,653 | -0.35(-0.45%) |
Jul 08, 2024 | 77.24 | 77.30 | 77.05 | 77.26 | 10,174 | +0.02(+0.02%) |
Jul 05, 2024 | 77.00 | 77.27 | 76.91 | 77.24 | 13,231 | +0.42(+0.54%) |
Jul 03, 2024 | 76.30 | 76.85 | 76.30 | 76.82 | 5,034 | +0.54(+0.71%) |
Jul 02, 2024 | 75.53 | 76.28 | 75.50 | 76.28 | 14,414 | +0.57(+0.75%) |
Jul 01, 2024 | 75.43 | 75.79 | 74.84 | 75.71 | 10,371 | +0.53(+0.70%) |
Jun 28, 2024 | 75.46 | 76.14 | 75.12 | 75.18 | 7,514 | -0.10(-0.13%) |
Jun 27, 2024 | 74.80 | 75.45 | 74.80 | 75.28 | 22,346 | +0.49(+0.66%) |
Jun 26, 2024 | 74.53 | 74.84 | 74.53 | 74.79 | 29,488 | +0.16(+0.21%) |
Jun 25, 2024 | 74.23 | 74.70 | 74.23 | 74.63 | 13,405 | +0.74(+1.00%) |
Jun 24, 2024 | 74.93 | 75.05 | 73.89 | 73.89 | 39,358 | -1.35(-1.79%) |
Jun 21, 2024 | 75.29 | 75.38 | 74.82 | 75.24 | 32,078 | -0.32(-0.42%) |
Jun 20, 2024 | 76.41 | 76.53 | 75.37 | 75.56 | 18,264 | -0.28(-0.37%) |
Jun 18, 2024 | 75.64 | 75.88 | 75.46 | 75.84 | 20,141 | +0.32(+0.42%) |
Jun 17, 2024 | 74.80 | 75.75 | 74.73 | 75.52 | 20,620 | +0.85(+1.14%) |
Jun 14, 2024 | 74.06 | 74.72 | 74.02 | 74.67 | 17,735 | +0.52(+0.70%) |
Jun 13, 2024 | 74.69 | 74.71 | 73.93 | 74.15 | 16,874 | +0.74(+1.01%) |
Jun 12, 2024 | 73.32 | 73.55 | 73.19 | 73.41 | 20,545 | +1.17(+1.62%) |
Jun 11, 2024 | 71.75 | 72.24 | 71.46 | 72.24 | 11,592 | +0.45(+0.63%) |
Jun 10, 2024 | 71.32 | 71.85 | 71.32 | 71.79 | 7,429 | +0.42(+0.59%) |
Jun 07, 2024 | 71.32 | 71.80 | 71.23 | 71.37 | 10,826 | -0.10(-0.14%) |
Jun 06, 2024 | 71.58 | 71.73 | 71.19 | 71.47 | 11,479 | +0.05(+0.07%) |
Jun 05, 2024 | 70.35 | 71.42 | 70.22 | 71.42 | 26,079 | +1.66(+2.37%) |
Jun 04, 2024 | 69.29 | 69.86 | 69.20 | 69.77 | 22,305 | +0.43(+0.62%) |
Jun 03, 2024 | 69.53 | 69.66 | 68.53 | 69.33 | 22,182 | +0.24(+0.35%) |
May 31, 2024 | 69.39 | 69.39 | 67.70 | 69.09 | 31,079 | -0.11(-0.16%) |
May 30, 2024 | 70.46 | 70.46 | 68.94 | 69.20 | 48,498 | -2.15(-3.01%) |
May 29, 2024 | 71.11 | 71.53 | 71.00 | 71.35 | 23,029 | -0.37(-0.52%) |
May 28, 2024 | 71.62 | 71.72 | 71.28 | 71.72 | 23,107 | +0.47(+0.66%) |
May 24, 2024 | 71.12 | 71.41 | 70.95 | 71.25 | 13,629 | +0.26(+0.37%) |
May 23, 2024 | 72.13 | 72.15 | 70.67 | 70.99 | 14,628 | -0.10(-0.14%) |
May 22, 2024 | 71.25 | 71.28 | 70.72 | 71.09 | 13,369 | +0.02(+0.03%) |
May 21, 2024 | 71.09 | 71.10 | 70.74 | 71.07 | 19,579 | -0.03(-0.04%) |
May 20, 2024 | 70.68 | 71.22 | 70.68 | 71.10 | 27,227 | +0.51(+0.73%) |
May 17, 2024 | 70.87 | 70.87 | 70.33 | 70.59 | 8,230 | -0.16(-0.23%) |
May 16, 2024 | 71.07 | 71.31 | 70.75 | 70.75 | 32,144 | -0.28(-0.39%) |
May 15, 2024 | 69.97 | 71.06 | 69.85 | 71.03 | 26,731 | +1.36(+1.95%) |
May 14, 2024 | 69.17 | 69.67 | 69.02 | 69.67 | 24,890 | +0.50(+0.72%) |
May 13, 2024 | 69.48 | 69.48 | 68.96 | 69.17 | 53,577 | +0.08(+0.12%) |
May 10, 2024 | 69.21 | 69.54 | 68.91 | 69.09 | 23,022 | +0.23(+0.33%) |
May 09, 2024 | 68.85 | 68.95 | 68.56 | 68.86 | 16,718 | -0.12(-0.17%) |
May 08, 2024 | 68.46 | 69.08 | 68.46 | 68.98 | 7,465 | +0.07(+0.10%) |
May 07, 2024 | 69.06 | 69.13 | 68.80 | 68.91 | 9,460 | -0.09(-0.13%) |
May 06, 2024 | 68.25 | 69.00 | 68.25 | 69.00 | 90,374 | +1.07(+1.57%) |
May 03, 2024 | 67.82 | 68.02 | 67.58 | 67.94 | 21,575 | +1.16(+1.74%) |
May 02, 2024 | 66.72 | 66.88 | 65.82 | 66.78 | 15,058 | +0.72(+1.09%) |