Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 74.91 | 75.10 | 74.82 | 74.86 | 708,907 | -0.03(-0.04%) |
Jul 17, 2024 | 75.00 | 75.14 | 74.80 | 74.89 | 727,329 | -0.26(-0.35%) |
Jul 16, 2024 | 75.37 | 75.42 | 75.09 | 75.15 | 549,968 | +0.07(+0.09%) |
Jul 15, 2024 | 75.06 | 75.10 | 74.88 | 75.08 | 276,956 | +0.13(+0.17%) |
Jul 12, 2024 | 75.00 | 75.00 | 74.93 | 74.95 | 197,429 | +0.09(+0.12%) |
Jul 11, 2024 | 74.88 | 75.02 | 74.86 | 74.86 | 375,145 | +0.03(+0.04%) |
Jul 10, 2024 | 74.86 | 74.89 | 74.81 | 74.83 | 433,956 | -0.02(-0.03%) |
Jul 09, 2024 | 74.86 | 74.90 | 74.83 | 74.85 | 496,743 | -0.04(-0.05%) |
Jul 08, 2024 | 74.93 | 75.00 | 74.75 | 74.89 | 639,759 | +0.04(+0.05%) |
Jul 05, 2024 | 74.85 | 74.98 | 74.82 | 74.85 | 300,944 | -0.05(-0.07%) |
Jul 03, 2024 | 74.88 | 74.90 | 74.77 | 74.90 | 253,013 | +0.13(+0.17%) |
Jul 02, 2024 | 74.80 | 74.90 | 74.73 | 74.77 | 355,040 | -0.03(-0.04%) |
Jul 01, 2024 | 74.71 | 74.83 | 74.66 | 74.80 | 330,182 | +0.01(+0.01%) |
Jun 28, 2024 | 74.65 | 75.09 | 74.61 | 74.79 | 845,809 | +0.19(+0.25%) |
Jun 27, 2024 | 74.49 | 74.66 | 74.46 | 74.60 | 704,723 | +0.15(+0.20%) |
Jun 26, 2024 | 74.40 | 74.50 | 74.40 | 74.45 | 682,455 | +0.02(+0.03%) |
Jun 25, 2024 | 74.43 | 74.49 | 74.43 | 74.43 | 417,070 | +0.00(+0.00%) |
Jun 24, 2024 | 74.45 | 74.58 | 74.42 | 74.43 | 286,994 | -0.05(-0.07%) |
Jun 21, 2024 | 74.43 | 74.66 | 74.41 | 74.48 | 609,964 | +0.06(+0.08%) |
Jun 20, 2024 | 74.38 | 74.51 | 74.38 | 74.42 | 406,133 | +0.02(+0.03%) |
Jun 18, 2024 | 74.40 | 74.54 | 74.38 | 74.40 | 503,613 | -0.01(-0.01%) |
Jun 17, 2024 | 74.37 | 74.55 | 74.34 | 74.41 | 443,039 | +0.06(+0.08%) |
Jun 14, 2024 | 74.40 | 74.55 | 74.35 | 74.35 | 510,940 | -0.05(-0.07%) |
Jun 13, 2024 | 74.33 | 74.53 | 74.33 | 74.40 | 525,897 | +0.01(+0.01%) |
Jun 12, 2024 | 74.28 | 74.46 | 74.25 | 74.39 | 577,506 | +0.16(+0.22%) |
Jun 11, 2024 | 74.29 | 74.35 | 74.14 | 74.23 | 922,789 | -0.07(-0.09%) |
Jun 10, 2024 | 74.22 | 74.39 | 74.17 | 74.30 | 600,223 | +0.02(+0.03%) |
Jun 07, 2024 | 74.20 | 74.35 | 74.18 | 74.28 | 511,021 | +0.07(+0.09%) |
Jun 06, 2024 | 74.19 | 74.34 | 74.17 | 74.21 | 572,031 | +0.00(+0.00%) |
Jun 05, 2024 | 74.21 | 74.41 | 74.15 | 74.21 | 522,725 | -0.07(-0.09%) |
Jun 04, 2024 | 74.15 | 74.29 | 74.13 | 74.28 | 392,067 | +0.26(+0.35%) |
Jun 03, 2024 | 74.24 | 74.40 | 74.00 | 74.02 | 459,168 | -0.13(-0.18%) |
May 31, 2024 | 73.94 | 74.37 | 73.88 | 74.15 | 657,995 | +0.27(+0.37%) |
May 30, 2024 | 73.81 | 73.93 | 73.76 | 73.88 | 372,926 | +0.07(+0.09%) |
May 29, 2024 | 73.75 | 73.94 | 73.74 | 73.81 | 262,839 | +0.01(+0.01%) |
May 28, 2024 | 73.80 | 73.88 | 73.71 | 73.80 | 804,656 | -0.01(-0.01%) |
May 24, 2024 | 73.75 | 73.86 | 73.72 | 73.81 | 267,468 | +0.10(+0.14%) |
May 23, 2024 | 73.72 | 73.80 | 73.64 | 73.71 | 805,454 | +0.01(+0.01%) |
May 22, 2024 | 73.75 | 73.75 | 73.62 | 73.70 | 1,019,561 | -0.03(-0.04%) |
May 21, 2024 | 73.75 | 73.91 | 73.68 | 73.73 | 704,679 | -0.06(-0.08%) |
May 20, 2024 | 73.66 | 73.79 | 73.66 | 73.79 | 466,440 | +0.16(+0.22%) |
May 17, 2024 | 73.72 | 73.85 | 73.60 | 73.63 | 1,097,711 | -0.13(-0.18%) |
May 16, 2024 | 73.57 | 73.95 | 73.57 | 73.76 | 502,680 | +0.18(+0.24%) |
May 15, 2024 | 73.59 | 73.71 | 73.53 | 73.58 | 705,928 | +0.14(+0.19%) |
May 14, 2024 | 73.55 | 73.64 | 73.39 | 73.44 | 1,145,115 | -0.03(-0.04%) |
May 13, 2024 | 73.57 | 73.70 | 73.46 | 73.47 | 653,423 | -0.13(-0.18%) |
May 10, 2024 | 73.57 | 73.65 | 73.45 | 73.60 | 654,519 | +0.02(+0.03%) |
May 09, 2024 | 73.55 | 73.64 | 73.44 | 73.58 | 755,671 | +0.03(+0.04%) |
May 08, 2024 | 73.29 | 73.89 | 73.24 | 73.55 | 1,803,341 | +0.27(+0.37%) |
May 07, 2024 | 73.28 | 73.40 | 73.17 | 73.28 | 2,609,091 | +0.02(+0.03%) |
May 06, 2024 | 73.70 | 73.85 | 73.17 | 73.26 | 11,680,076 | +25.15(+52.28%) |
May 03, 2024 | 49.52 | 49.89 | 48.03 | 48.11 | 675,055 | -0.74(-1.51%) |
May 02, 2024 | 48.04 | 48.88 | 47.24 | 48.85 | 866,605 | +1.61(+3.41%) |