Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 78.27 | 78.33 | 77.77 | 78.14 | 9,408,234 | +0.05(+0.06%) |
Jul 19, 2024 | 78.55 | 78.65 | 77.97 | 78.09 | 11,816,518 | -0.26(-0.33%) |
Jul 18, 2024 | 78.45 | 79.15 | 78.34 | 78.35 | 14,875,524 | -0.39(-0.50%) |
Jul 17, 2024 | 77.86 | 78.89 | 77.84 | 78.74 | 18,297,034 | +1.00(+1.29%) |
Jul 16, 2024 | 77.03 | 77.75 | 76.92 | 77.74 | 7,987,303 | +0.74(+0.96%) |
Jul 15, 2024 | 77.40 | 77.59 | 76.94 | 77.00 | 8,481,311 | -0.45(-0.58%) |
Jul 12, 2024 | 77.52 | 77.86 | 77.19 | 77.45 | 10,028,192 | +0.34(+0.44%) |
Jul 11, 2024 | 77.29 | 77.43 | 76.89 | 77.11 | 11,414,676 | -0.29(-0.37%) |
Jul 10, 2024 | 77.20 | 77.43 | 77.00 | 77.40 | 7,248,548 | +0.34(+0.44%) |
Jul 09, 2024 | 77.26 | 77.43 | 77.03 | 77.06 | 5,635,825 | -0.20(-0.26%) |
Jul 08, 2024 | 77.44 | 77.53 | 77.05 | 77.26 | 4,486,357 | -0.12(-0.16%) |
Jul 05, 2024 | 76.44 | 77.43 | 76.33 | 77.38 | 7,202,907 | +0.94(+1.23%) |
Jul 03, 2024 | 76.44 | 76.71 | 76.23 | 76.44 | 5,600,606 | -0.13(-0.17%) |
Jul 02, 2024 | 76.13 | 76.58 | 75.89 | 76.57 | 8,233,520 | +0.53(+0.70%) |
Jul 01, 2024 | 76.98 | 77.27 | 75.98 | 76.04 | 9,275,302 | -0.54(-0.71%) |
Jun 28, 2024 | 76.91 | 77.00 | 76.38 | 76.58 | 8,396,871 | -0.34(-0.44%) |
Jun 27, 2024 | 77.23 | 77.30 | 76.60 | 76.92 | 4,592,326 | -0.33(-0.43%) |
Jun 26, 2024 | 76.87 | 77.44 | 76.71 | 77.25 | 8,403,305 | -0.16(-0.21%) |
Jun 25, 2024 | 77.62 | 77.73 | 77.11 | 77.41 | 10,705,826 | -0.50(-0.64%) |
Jun 24, 2024 | 77.27 | 78.01 | 77.11 | 77.91 | 9,722,590 | +0.82(+1.07%) |
Jun 21, 2024 | 77.19 | 77.58 | 77.02 | 77.09 | 11,682,989 | +0.06(+0.08%) |
Jun 20, 2024 | 77.06 | 77.43 | 76.83 | 77.03 | 9,386,682 | -0.17(-0.22%) |
Jun 18, 2024 | 76.98 | 77.30 | 76.87 | 77.20 | 6,616,691 | +0.10(+0.13%) |
Jun 17, 2024 | 76.09 | 77.24 | 75.92 | 77.10 | 8,828,236 | +0.72(+0.95%) |
Jun 14, 2024 | 76.02 | 76.37 | 75.82 | 76.37 | 7,301,131 | +0.14(+0.18%) |
Jun 13, 2024 | 76.11 | 76.30 | 75.78 | 76.23 | 8,789,352 | +0.10(+0.13%) |
Jun 12, 2024 | 77.13 | 77.17 | 75.95 | 76.14 | 14,310,530 | -0.84(-1.10%) |
Jun 11, 2024 | 76.91 | 76.98 | 76.34 | 76.98 | 8,648,568 | -0.04(-0.05%) |
Jun 10, 2024 | 77.20 | 77.22 | 76.52 | 77.02 | 10,109,558 | -0.06(-0.08%) |
Jun 07, 2024 | 77.45 | 77.66 | 77.00 | 77.08 | 7,547,143 | -0.39(-0.50%) |
Jun 06, 2024 | 77.18 | 77.75 | 77.02 | 77.47 | 9,833,179 | +0.24(+0.31%) |
Jun 05, 2024 | 77.30 | 77.41 | 76.62 | 77.23 | 9,163,794 | -0.17(-0.22%) |
Jun 04, 2024 | 76.74 | 77.52 | 76.61 | 77.40 | 9,165,826 | +0.67(+0.87%) |
Jun 03, 2024 | 76.51 | 77.09 | 76.29 | 76.73 | 12,315,680 | -0.03(-0.04%) |
May 31, 2024 | 75.51 | 76.80 | 75.16 | 76.76 | 11,963,775 | +1.18(+1.56%) |
May 30, 2024 | 75.60 | 75.79 | 75.41 | 75.58 | 7,460,341 | +0.20(+0.26%) |
May 29, 2024 | 75.52 | 75.79 | 75.35 | 75.38 | 10,480,915 | -0.55(-0.72%) |
May 28, 2024 | 76.27 | 76.48 | 75.65 | 75.93 | 8,925,092 | -0.60(-0.78%) |
May 24, 2024 | 76.59 | 76.82 | 76.48 | 76.52 | 6,995,792 | +0.20(+0.26%) |
May 23, 2024 | 77.00 | 77.13 | 76.28 | 76.32 | 10,832,498 | -0.91(-1.18%) |
May 22, 2024 | 77.02 | 77.49 | 76.88 | 77.24 | 9,466,106 | -0.31(-0.40%) |
May 21, 2024 | 77.30 | 77.57 | 77.14 | 77.54 | 6,645,026 | +0.46(+0.59%) |
May 20, 2024 | 77.60 | 77.60 | 77.00 | 77.09 | 9,296,135 | -0.54(-0.69%) |
May 17, 2024 | 77.72 | 77.79 | 77.43 | 77.62 | 11,350,963 | -0.19(-0.24%) |
May 16, 2024 | 77.42 | 78.02 | 77.24 | 77.81 | 17,491,484 | +1.09(+1.42%) |
May 15, 2024 | 76.47 | 76.83 | 76.47 | 76.72 | 18,279,940 | +0.05(+0.06%) |
May 14, 2024 | 76.89 | 77.02 | 76.29 | 76.67 | 10,194,024 | -0.15(-0.19%) |
May 13, 2024 | 77.19 | 77.42 | 76.69 | 76.82 | 11,844,487 | -0.22(-0.28%) |
May 10, 2024 | 76.59 | 77.13 | 76.52 | 77.04 | 10,856,288 | +0.44(+0.57%) |
May 09, 2024 | 76.02 | 76.60 | 75.97 | 76.60 | 12,949,162 | +0.66(+0.86%) |
May 08, 2024 | 76.17 | 76.31 | 75.85 | 75.95 | 12,782,538 | -0.23(-0.30%) |
May 07, 2024 | 75.67 | 76.21 | 75.67 | 76.17 | 14,752,090 | +0.82(+1.09%) |
May 06, 2024 | 75.48 | 75.57 | 74.86 | 75.35 | 12,603,084 | +0.04(+0.05%) |
May 03, 2024 | 75.11 | 75.46 | 74.69 | 75.31 | 18,224,898 | +0.23(+0.30%) |
May 02, 2024 | 74.71 | 75.35 | 74.42 | 75.08 | 22,992,662 | +0.63(+0.84%) |