Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 77.29 | 77.29 | 76.99 | 77.03 | 646,552 | -0.45(-0.58%) |
Jul 18, 2024 | 77.73 | 77.95 | 77.44 | 77.48 | 3,878,905 | -0.50(-0.64%) |
Jul 17, 2024 | 77.63 | 78.05 | 77.57 | 77.98 | 2,283,377 | +0.09(+0.12%) |
Jul 16, 2024 | 77.54 | 77.94 | 77.36 | 77.89 | 1,530,352 | +0.76(+0.99%) |
Jul 15, 2024 | 77.43 | 77.54 | 77.10 | 77.13 | 1,423,515 | -0.72(-0.92%) |
Jul 12, 2024 | 77.54 | 77.85 | 77.39 | 77.84 | 750,042 | +0.42(+0.55%) |
Jul 11, 2024 | 77.63 | 77.74 | 77.29 | 77.42 | 1,470,046 | +0.54(+0.70%) |
Jul 10, 2024 | 76.68 | 76.91 | 76.58 | 76.88 | 539,700 | +0.26(+0.34%) |
Jul 09, 2024 | 76.69 | 76.78 | 76.34 | 76.62 | 931,159 | -0.26(-0.34%) |
Jul 08, 2024 | 76.90 | 77.04 | 76.67 | 76.88 | 1,565,455 | +0.06(+0.08%) |
Jul 05, 2024 | 76.74 | 76.91 | 76.39 | 76.82 | 1,510,822 | +0.52(+0.68%) |
Jul 03, 2024 | 76.02 | 76.34 | 75.83 | 76.30 | 911,512 | +0.74(+0.98%) |
Jul 02, 2024 | 75.46 | 75.59 | 75.14 | 75.56 | 1,041,404 | +0.71(+0.95%) |
Jul 01, 2024 | 75.09 | 75.50 | 74.80 | 74.85 | 1,239,910 | -1.01(-1.33%) |
Jun 28, 2024 | 77.06 | 77.06 | 75.84 | 75.86 | 2,255,582 | -0.95(-1.23%) |
Jun 27, 2024 | 77.00 | 77.00 | 76.76 | 76.81 | 1,894,818 | +0.18(+0.23%) |
Jun 26, 2024 | 76.51 | 76.76 | 76.43 | 76.62 | 1,907,003 | -0.69(-0.90%) |
Jun 25, 2024 | 77.27 | 77.42 | 77.15 | 77.32 | 2,245,900 | +0.03(+0.04%) |
Jun 24, 2024 | 77.26 | 77.53 | 77.25 | 77.29 | 1,185,872 | +0.06(+0.08%) |
Jun 21, 2024 | 77.31 | 77.40 | 76.92 | 77.23 | 2,330,421 | +0.09(+0.12%) |
Jun 20, 2024 | 76.99 | 77.18 | 76.84 | 77.14 | 2,322,524 | -0.46(-0.59%) |
Jun 18, 2024 | 77.33 | 77.67 | 77.24 | 77.60 | 2,474,229 | +0.52(+0.67%) |
Jun 17, 2024 | 76.89 | 77.17 | 76.81 | 77.08 | 1,976,906 | -0.58(-0.75%) |
Jun 14, 2024 | 77.50 | 77.75 | 77.41 | 77.66 | 1,659,553 | +0.18(+0.23%) |
Jun 13, 2024 | 77.32 | 77.63 | 77.03 | 77.48 | 2,725,440 | +0.58(+0.75%) |
Jun 12, 2024 | 77.34 | 77.65 | 76.85 | 76.90 | 2,957,989 | +0.57(+0.75%) |
Jun 11, 2024 | 75.83 | 76.39 | 75.81 | 76.33 | 2,383,110 | +0.47(+0.62%) |
Jun 10, 2024 | 75.86 | 75.93 | 75.75 | 75.86 | 2,100,531 | -0.29(-0.38%) |
Jun 07, 2024 | 76.26 | 76.42 | 76.06 | 76.15 | 1,439,483 | -1.00(-1.30%) |
Jun 06, 2024 | 77.02 | 77.23 | 76.96 | 77.15 | 1,609,856 | -0.13(-0.17%) |
Jun 05, 2024 | 77.15 | 77.29 | 76.59 | 77.28 | 3,313,341 | +0.42(+0.54%) |
Jun 04, 2024 | 76.77 | 76.97 | 76.51 | 76.86 | 1,679,851 | +0.48(+0.63%) |
Jun 03, 2024 | 76.04 | 76.39 | 75.89 | 76.39 | 1,892,777 | +0.76(+1.01%) |
May 31, 2024 | 75.61 | 75.70 | 75.32 | 75.62 | 3,064,834 | +0.53(+0.70%) |
May 30, 2024 | 74.99 | 75.16 | 74.83 | 75.09 | 2,383,365 | +0.66(+0.88%) |
May 29, 2024 | 74.44 | 74.60 | 74.22 | 74.44 | 4,411,605 | -0.68(-0.90%) |
May 28, 2024 | 75.72 | 75.89 | 75.00 | 75.11 | 4,135,191 | -0.71(-0.93%) |
May 24, 2024 | 75.63 | 75.88 | 75.48 | 75.82 | 722,097 | +0.27(+0.36%) |
May 23, 2024 | 76.11 | 76.18 | 75.41 | 75.55 | 2,723,772 | -0.52(-0.68%) |
May 22, 2024 | 75.74 | 76.12 | 75.74 | 76.07 | 2,727,836 | +0.04(+0.05%) |
May 21, 2024 | 76.22 | 76.23 | 75.99 | 76.03 | 1,619,070 | +0.15(+0.20%) |
May 20, 2024 | 75.81 | 75.96 | 75.76 | 75.88 | 955,082 | -0.08(-0.10%) |
May 17, 2024 | 76.05 | 76.19 | 75.89 | 75.96 | 1,166,842 | -0.31(-0.40%) |
May 16, 2024 | 76.62 | 76.62 | 76.17 | 76.27 | 2,177,852 | -0.11(-0.14%) |
May 15, 2024 | 76.21 | 76.56 | 76.05 | 76.38 | 5,673,959 | +0.97(+1.28%) |
May 14, 2024 | 75.36 | 75.56 | 75.25 | 75.41 | 3,865,412 | +0.28(+0.37%) |
May 13, 2024 | 75.46 | 75.46 | 75.11 | 75.13 | 2,151,588 | +0.02(+0.03%) |
May 10, 2024 | 75.28 | 75.28 | 74.97 | 75.11 | 1,124,935 | -0.28(-0.37%) |
May 09, 2024 | 75.03 | 75.55 | 74.99 | 75.39 | 1,895,604 | +0.14(+0.19%) |
May 08, 2024 | 75.19 | 75.43 | 75.18 | 75.25 | 3,492,423 | -0.28(-0.37%) |
May 07, 2024 | 75.79 | 75.93 | 75.42 | 75.53 | 1,080,827 | +0.13(+0.17%) |
May 06, 2024 | 75.23 | 75.41 | 75.12 | 75.40 | 1,494,068 | +0.35(+0.46%) |
May 03, 2024 | 75.10 | 75.39 | 74.69 | 75.05 | 1,792,464 | +0.65(+0.87%) |
May 02, 2024 | 73.81 | 74.45 | 73.71 | 74.41 | 2,537,422 | +0.53(+0.71%) |