Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 76.77 | 76.94 | 76.75 | 76.82 | 10,031 | -0.24(-0.31%) |
Jul 18, 2024 | 77.13 | 77.15 | 77.04 | 77.06 | 36,342 | -0.12(-0.16%) |
Jul 17, 2024 | 77.03 | 77.23 | 77.01 | 77.19 | 26,627 | +0.06(+0.07%) |
Jul 16, 2024 | 76.95 | 77.14 | 76.91 | 77.13 | 19,454 | +0.18(+0.23%) |
Jul 15, 2024 | 77.05 | 77.08 | 76.90 | 76.95 | 53,216 | -0.11(-0.15%) |
Jul 12, 2024 | 76.81 | 77.07 | 76.81 | 77.06 | 27,610 | +0.22(+0.29%) |
Jul 11, 2024 | 76.86 | 76.97 | 76.70 | 76.84 | 77,969 | +0.31(+0.41%) |
Jul 10, 2024 | 76.50 | 76.56 | 76.39 | 76.53 | 28,632 | +0.09(+0.12%) |
Jul 09, 2024 | 76.36 | 76.45 | 76.30 | 76.44 | 45,295 | -0.01(-0.02%) |
Jul 08, 2024 | 76.30 | 76.49 | 76.30 | 76.45 | 24,477 | +0.10(+0.13%) |
Jul 05, 2024 | 76.14 | 76.38 | 76.14 | 76.35 | 15,217 | +0.33(+0.43%) |
Jul 03, 2024 | 75.85 | 76.07 | 75.76 | 76.02 | 11,064 | +0.37(+0.49%) |
Jul 02, 2024 | 75.66 | 75.66 | 75.50 | 75.65 | 19,363 | +0.23(+0.30%) |
Jul 01, 2024 | 75.51 | 75.61 | 75.35 | 75.42 | 15,940 | -0.70(-0.91%) |
Jun 28, 2024 | 76.50 | 76.50 | 76.11 | 76.12 | 15,290 | -0.26(-0.34%) |
Jun 27, 2024 | 76.29 | 76.45 | 76.29 | 76.38 | 16,938 | +0.09(+0.12%) |
Jun 26, 2024 | 76.37 | 76.67 | 76.28 | 76.29 | 62,897 | -0.32(-0.42%) |
Jun 25, 2024 | 76.54 | 76.63 | 76.53 | 76.61 | 9,430 | +0.03(+0.05%) |
Jun 24, 2024 | 76.54 | 76.58 | 76.48 | 76.58 | 20,666 | +0.06(+0.08%) |
Jun 21, 2024 | 76.53 | 76.56 | 76.34 | 76.52 | 121,737 | -0.01(-0.01%) |
Jun 20, 2024 | 76.36 | 76.58 | 76.32 | 76.53 | 21,221 | -0.07(-0.09%) |
Jun 18, 2024 | 76.42 | 76.60 | 76.40 | 76.60 | 22,804 | +0.27(+0.35%) |
Jun 17, 2024 | 76.34 | 76.37 | 76.20 | 76.33 | 42,117 | -0.25(-0.32%) |
Jun 14, 2024 | 76.57 | 76.66 | 76.50 | 76.58 | 23,422 | +0.12(+0.16%) |
Jun 13, 2024 | 76.33 | 76.49 | 76.27 | 76.46 | 11,322 | +0.31(+0.41%) |
Jun 12, 2024 | 76.25 | 76.43 | 76.14 | 76.15 | 10,717 | +0.35(+0.46%) |
Jun 11, 2024 | 75.49 | 75.93 | 75.49 | 75.80 | 18,505 | +0.23(+0.30%) |
Jun 10, 2024 | 75.60 | 75.68 | 75.48 | 75.57 | 12,502 | -0.13(-0.17%) |
Jun 07, 2024 | 75.70 | 75.71 | 75.69 | 75.70 | 21,988 | -0.50(-0.66%) |
Jun 06, 2024 | 76.16 | 76.24 | 76.14 | 76.20 | 25,025 | +0.01(+0.01%) |
Jun 05, 2024 | 76.16 | 76.19 | 75.98 | 76.19 | 34,924 | +0.19(+0.25%) |
Jun 04, 2024 | 75.99 | 76.00 | 75.85 | 76.00 | 18,721 | +0.30(+0.40%) |
Jun 03, 2024 | 75.51 | 75.74 | 75.50 | 75.70 | 12,192 | +0.37(+0.49%) |
May 31, 2024 | 75.21 | 75.39 | 75.20 | 75.33 | 7,225 | +0.30(+0.40%) |
May 30, 2024 | 75.02 | 75.10 | 75.01 | 75.03 | 10,319 | +0.21(+0.28%) |
May 29, 2024 | 74.93 | 74.96 | 74.71 | 74.82 | 30,175 | -0.27(-0.36%) |
May 28, 2024 | 75.43 | 75.50 | 75.06 | 75.09 | 37,664 | -0.22(-0.29%) |
May 24, 2024 | 75.17 | 75.33 | 75.17 | 75.31 | 12,960 | +0.01(+0.01%) |
May 23, 2024 | 75.63 | 75.63 | 75.24 | 75.30 | 26,132 | -0.21(-0.28%) |
May 22, 2024 | 75.46 | 75.58 | 75.43 | 75.51 | 28,272 | +0.04(+0.05%) |
May 21, 2024 | 75.69 | 75.69 | 75.06 | 75.47 | 344,457 | -0.08(-0.10%) |
May 20, 2024 | 75.66 | 75.66 | 75.46 | 75.55 | 38,811 | -0.04(-0.06%) |
May 17, 2024 | 75.85 | 75.85 | 75.48 | 75.59 | 100,200 | -0.16(-0.22%) |
May 16, 2024 | 75.95 | 75.95 | 75.71 | 75.76 | 101,962 | -0.14(-0.18%) |
May 15, 2024 | 75.64 | 75.91 | 75.64 | 75.90 | 32,860 | +0.46(+0.61%) |
May 14, 2024 | 75.51 | 75.51 | 75.31 | 75.44 | 39,726 | +0.18(+0.24%) |
May 13, 2024 | 75.32 | 75.39 | 75.26 | 75.26 | 46,353 | +0.14(+0.19%) |
May 10, 2024 | 75.29 | 75.32 | 75.12 | 75.12 | 43,098 | -0.20(-0.27%) |
May 09, 2024 | 75.02 | 75.36 | 75.02 | 75.32 | 27,865 | +0.17(+0.22%) |
May 08, 2024 | 75.16 | 75.19 | 75.15 | 75.16 | 7,762 | -0.13(-0.18%) |
May 07, 2024 | 75.23 | 75.45 | 75.23 | 75.29 | 20,838 | +0.11(+0.14%) |
May 06, 2024 | 75.25 | 75.25 | 75.09 | 75.18 | 15,129 | +0.11(+0.15%) |
May 03, 2024 | 75.07 | 75.08 | 74.91 | 75.07 | 9,174 | +0.47(+0.64%) |
May 02, 2024 | 74.31 | 74.61 | 74.31 | 74.60 | 11,964 | +0.27(+0.37%) |