Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 76.35 | 76.56 | 75.86 | 76.52 | 529,596 | +0.39(+0.51%) |
Jul 19, 2024 | 76.75 | 76.75 | 76.03 | 76.13 | 221,144 | -0.53(-0.69%) |
Jul 18, 2024 | 77.09 | 77.77 | 76.50 | 76.66 | 351,554 | -0.62(-0.80%) |
Jul 17, 2024 | 76.95 | 77.66 | 76.95 | 77.28 | 325,584 | +0.07(+0.09%) |
Jul 16, 2024 | 76.21 | 77.25 | 76.17 | 77.21 | 1,023,625 | +1.13(+1.49%) |
Jul 15, 2024 | 76.02 | 76.43 | 75.93 | 76.08 | 285,766 | +0.21(+0.28%) |
Jul 12, 2024 | 75.63 | 76.28 | 75.59 | 75.87 | 665,787 | +0.45(+0.60%) |
Jul 11, 2024 | 74.90 | 75.48 | 74.88 | 75.42 | 393,949 | +0.68(+0.91%) |
Jul 10, 2024 | 74.11 | 74.75 | 74.06 | 74.74 | 268,860 | +0.71(+0.96%) |
Jul 09, 2024 | 74.02 | 74.36 | 73.82 | 74.03 | 255,586 | +0.01(+0.01%) |
Jul 08, 2024 | 74.08 | 74.40 | 73.89 | 74.02 | 309,635 | +0.06(+0.08%) |
Jul 05, 2024 | 74.02 | 74.05 | 73.59 | 73.96 | 216,309 | -0.04(-0.05%) |
Jul 03, 2024 | 74.05 | 74.30 | 73.96 | 74.00 | 117,874 | +0.02(+0.03%) |
Jul 02, 2024 | 73.64 | 74.00 | 73.61 | 73.98 | 361,459 | +0.27(+0.37%) |
Jul 01, 2024 | 74.25 | 74.56 | 73.63 | 73.71 | 557,447 | -0.37(-0.50%) |
Jun 28, 2024 | 74.19 | 74.53 | 73.84 | 74.08 | 225,793 | +0.01(+0.01%) |
Jun 27, 2024 | 74.10 | 74.11 | 73.73 | 74.07 | 263,909 | +0.03(+0.04%) |
Jun 26, 2024 | 74.16 | 74.18 | 73.86 | 74.04 | 269,553 | -0.30(-0.41%) |
Jun 25, 2024 | 74.86 | 74.86 | 74.12 | 74.34 | 238,293 | -0.59(-0.78%) |
Jun 24, 2024 | 74.61 | 75.32 | 74.53 | 74.93 | 448,338 | +0.53(+0.71%) |
Jun 21, 2024 | 74.59 | 74.59 | 74.16 | 74.40 | 232,698 | -0.04(-0.05%) |
Jun 20, 2024 | 74.19 | 74.59 | 74.14 | 74.44 | 323,432 | +0.12(+0.16%) |
Jun 18, 2024 | 73.98 | 74.32 | 73.98 | 74.32 | 200,689 | +0.40(+0.54%) |
Jun 17, 2024 | 73.33 | 73.99 | 73.18 | 73.92 | 207,415 | +0.47(+0.64%) |
Jun 14, 2024 | 73.49 | 73.57 | 72.97 | 73.46 | 421,941 | -0.39(-0.53%) |
Jun 13, 2024 | 73.90 | 73.90 | 73.38 | 73.84 | 196,563 | -0.12(-0.16%) |
Jun 12, 2024 | 74.55 | 74.62 | 73.85 | 73.96 | 276,046 | +0.14(+0.19%) |
Jun 11, 2024 | 73.93 | 73.94 | 73.41 | 73.83 | 269,932 | -0.40(-0.54%) |
Jun 10, 2024 | 73.90 | 74.28 | 73.76 | 74.22 | 260,461 | +0.18(+0.24%) |
Jun 07, 2024 | 73.93 | 74.49 | 73.81 | 74.04 | 210,075 | -0.10(-0.13%) |
Jun 06, 2024 | 74.14 | 74.36 | 73.95 | 74.14 | 178,042 | -0.09(-0.12%) |
Jun 05, 2024 | 74.08 | 74.24 | 73.69 | 74.23 | 467,772 | +0.34(+0.46%) |
Jun 04, 2024 | 73.83 | 74.06 | 73.57 | 73.89 | 513,231 | -0.18(-0.24%) |
Jun 03, 2024 | 74.54 | 74.54 | 73.54 | 74.07 | 371,529 | -0.37(-0.49%) |
May 31, 2024 | 73.52 | 74.52 | 73.36 | 74.44 | 296,121 | +1.12(+1.53%) |
May 30, 2024 | 73.01 | 73.41 | 72.98 | 73.32 | 328,930 | +0.38(+0.52%) |
May 29, 2024 | 73.12 | 73.15 | 72.85 | 72.94 | 586,140 | -0.77(-1.04%) |
May 28, 2024 | 74.22 | 74.22 | 73.44 | 73.71 | 373,491 | -0.48(-0.64%) |
May 24, 2024 | 74.06 | 74.33 | 74.03 | 74.18 | 234,472 | +0.39(+0.53%) |
May 23, 2024 | 74.98 | 74.98 | 73.75 | 73.80 | 356,992 | -1.09(-1.46%) |
May 22, 2024 | 74.96 | 75.19 | 74.70 | 74.89 | 194,463 | -0.23(-0.30%) |
May 21, 2024 | 74.98 | 75.18 | 74.92 | 75.12 | 201,556 | +0.05(+0.07%) |
May 20, 2024 | 75.35 | 75.49 | 75.03 | 75.07 | 265,163 | -0.35(-0.46%) |
May 17, 2024 | 75.36 | 75.42 | 75.10 | 75.42 | 252,068 | +0.22(+0.29%) |
May 16, 2024 | 75.26 | 75.41 | 75.17 | 75.20 | 236,844 | +0.02(+0.03%) |
May 15, 2024 | 74.97 | 75.25 | 74.84 | 75.18 | 270,583 | +0.55(+0.73%) |
May 14, 2024 | 74.51 | 74.68 | 74.29 | 74.63 | 529,292 | +0.30(+0.40%) |
May 13, 2024 | 74.60 | 74.80 | 74.29 | 74.33 | 286,880 | -0.04(-0.05%) |
May 10, 2024 | 74.41 | 74.49 | 74.28 | 74.37 | 223,123 | +0.13(+0.17%) |
May 09, 2024 | 73.57 | 74.24 | 73.57 | 74.24 | 263,176 | +0.70(+0.95%) |
May 08, 2024 | 73.20 | 73.65 | 73.20 | 73.55 | 274,930 | +0.05(+0.07%) |
May 07, 2024 | 73.50 | 73.68 | 73.43 | 73.50 | 208,709 | +0.20(+0.27%) |
May 06, 2024 | 73.17 | 73.33 | 73.05 | 73.30 | 401,335 | +0.52(+0.71%) |
May 03, 2024 | 72.97 | 73.02 | 72.48 | 72.78 | 292,384 | +0.36(+0.49%) |
May 02, 2024 | 72.37 | 72.55 | 71.86 | 72.42 | 364,283 | +0.49(+0.68%) |