Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 76.46 | 76.90 | 75.08 | 75.91 | 4,300,867 | +0.07(+0.09%) |
Jul 26, 2024 | 74.95 | 76.96 | 74.63 | 75.84 | 5,798,018 | +2.42(+3.30%) |
Jul 25, 2024 | 74.65 | 77.18 | 73.06 | 73.42 | 9,363,690 | -1.22(-1.63%) |
Jul 24, 2024 | 77.93 | 78.09 | 74.23 | 74.64 | 7,655,209 | -5.48(-6.84%) |
Jul 23, 2024 | 80.46 | 81.42 | 79.91 | 80.12 | 3,691,651 | -0.42(-0.52%) |
Jul 22, 2024 | 79.83 | 80.79 | 78.98 | 80.54 | 5,220,347 | +2.43(+3.11%) |
Jul 19, 2024 | 79.61 | 80.34 | 77.68 | 78.11 | 4,254,909 | -1.68(-2.11%) |
Jul 18, 2024 | 82.40 | 82.84 | 78.85 | 79.79 | 5,753,532 | -1.94(-2.37%) |
Jul 17, 2024 | 82.56 | 83.35 | 81.59 | 81.73 | 4,536,652 | -3.64(-4.26%) |
Jul 16, 2024 | 84.47 | 85.48 | 84.12 | 85.37 | 3,095,649 | +1.47(+1.75%) |
Jul 15, 2024 | 84.12 | 85.36 | 83.06 | 83.90 | 8,530,094 | +0.68(+0.82%) |
Jul 12, 2024 | 82.21 | 84.87 | 82.05 | 83.22 | 4,657,210 | +1.46(+1.79%) |
Jul 11, 2024 | 84.01 | 84.40 | 81.48 | 81.76 | 5,662,481 | -2.16(-2.57%) |
Jul 10, 2024 | 82.11 | 84.13 | 81.98 | 83.92 | 2,488,707 | +2.35(+2.88%) |
Jul 09, 2024 | 81.77 | 82.17 | 81.46 | 81.57 | 2,142,607 | +0.20(+0.25%) |
Jul 08, 2024 | 81.48 | 81.80 | 80.89 | 81.37 | 2,516,462 | +0.25(+0.31%) |
Jul 05, 2024 | 79.90 | 81.31 | 79.60 | 81.12 | 3,205,707 | +1.34(+1.68%) |
Jul 03, 2024 | 78.63 | 79.97 | 78.62 | 79.78 | 1,889,732 | +0.99(+1.26%) |
Jul 02, 2024 | 76.60 | 78.82 | 76.55 | 78.79 | 2,921,121 | +1.51(+1.95%) |
Jul 01, 2024 | 77.42 | 77.51 | 76.11 | 77.28 | 3,261,448 | +0.44(+0.57%) |
Jun 28, 2024 | 78.11 | 79.44 | 76.31 | 76.84 | 5,324,330 | -0.98(-1.26%) |
Jun 27, 2024 | 77.41 | 78.10 | 77.10 | 77.82 | 2,523,868 | +0.29(+0.37%) |
Jun 26, 2024 | 76.73 | 77.81 | 76.45 | 77.53 | 2,252,884 | +0.31(+0.41%) |
Jun 25, 2024 | 76.90 | 77.41 | 76.25 | 77.22 | 2,583,875 | +0.85(+1.11%) |
Jun 24, 2024 | 77.06 | 78.18 | 76.35 | 76.37 | 3,765,441 | -0.61(-0.79%) |
Jun 21, 2024 | 77.13 | 77.66 | 76.56 | 76.98 | 3,258,465 | -0.55(-0.71%) |
Jun 20, 2024 | 78.61 | 78.89 | 76.80 | 77.53 | 3,846,704 | -0.69(-0.88%) |
Jun 18, 2024 | 77.67 | 78.28 | 77.49 | 78.21 | 2,511,893 | +0.57(+0.73%) |
Jun 17, 2024 | 75.58 | 78.24 | 75.37 | 77.65 | 3,228,230 | +1.78(+2.35%) |
Jun 14, 2024 | 75.12 | 75.91 | 74.67 | 75.86 | 2,778,186 | +0.01(+0.01%) |
Jun 13, 2024 | 76.13 | 76.19 | 74.65 | 75.85 | 2,709,733 | +0.47(+0.62%) |
Jun 12, 2024 | 75.51 | 76.53 | 74.97 | 75.38 | 6,030,439 | +1.79(+2.44%) |
Jun 11, 2024 | 72.46 | 73.64 | 71.61 | 73.59 | 2,733,133 | +0.50(+0.68%) |
Jun 10, 2024 | 72.09 | 73.24 | 71.84 | 73.09 | 2,625,551 | +0.66(+0.91%) |
Jun 07, 2024 | 72.34 | 73.65 | 71.86 | 72.43 | 4,638,912 | -0.35(-0.48%) |
Jun 06, 2024 | 72.96 | 73.12 | 72.00 | 72.78 | 3,182,352 | -0.03(-0.04%) |
Jun 05, 2024 | 71.28 | 72.84 | 70.45 | 72.81 | 4,371,241 | +2.49(+3.55%) |
Jun 04, 2024 | 69.60 | 70.65 | 68.97 | 70.32 | 4,977,427 | +0.18(+0.26%) |
Jun 03, 2024 | 70.64 | 70.68 | 68.06 | 70.14 | 6,776,349 | +0.17(+0.24%) |
May 31, 2024 | 68.50 | 70.06 | 66.46 | 69.97 | 6,682,997 | +1.79(+2.63%) |
May 30, 2024 | 68.95 | 69.22 | 67.69 | 68.17 | 4,023,598 | -1.43(-2.05%) |
May 29, 2024 | 69.41 | 70.09 | 69.31 | 69.60 | 3,797,593 | -1.54(-2.16%) |
May 28, 2024 | 71.31 | 71.39 | 70.04 | 71.13 | 3,832,647 | +0.13(+0.18%) |
May 24, 2024 | 70.39 | 71.32 | 69.98 | 71.00 | 4,327,384 | +1.39(+1.99%) |
May 23, 2024 | 72.47 | 72.51 | 69.13 | 69.62 | 6,527,175 | -1.66(-2.32%) |
May 22, 2024 | 71.64 | 71.92 | 70.40 | 71.27 | 3,876,496 | -0.66(-0.91%) |
May 21, 2024 | 71.09 | 72.01 | 71.03 | 71.93 | 2,209,150 | +0.49(+0.68%) |
May 20, 2024 | 71.24 | 72.06 | 71.08 | 71.44 | 2,677,938 | +0.21(+0.29%) |
May 17, 2024 | 70.97 | 71.26 | 70.38 | 71.23 | 2,860,596 | +0.28(+0.39%) |
May 16, 2024 | 71.43 | 72.09 | 70.90 | 70.96 | 3,282,660 | -0.48(-0.67%) |
May 15, 2024 | 69.90 | 71.58 | 69.65 | 71.43 | 4,506,568 | +2.52(+3.66%) |
May 14, 2024 | 68.06 | 69.13 | 67.85 | 68.91 | 3,551,725 | +0.92(+1.35%) |
May 13, 2024 | 68.66 | 68.69 | 67.54 | 67.99 | 2,326,833 | -0.04(-0.06%) |
May 10, 2024 | 68.38 | 68.72 | 67.53 | 68.03 | 3,427,472 | +0.29(+0.43%) |
May 09, 2024 | 66.70 | 67.78 | 66.42 | 67.74 | 2,886,254 | +1.08(+1.62%) |
May 08, 2024 | 65.93 | 66.89 | 65.89 | 66.67 | 2,128,909 | -0.03(-0.04%) |
May 07, 2024 | 66.86 | 67.25 | 66.42 | 66.70 | 3,947,275 | +0.20(+0.30%) |
May 06, 2024 | 65.44 | 66.50 | 65.26 | 66.50 | 3,529,540 | +1.99(+3.09%) |
May 03, 2024 | 64.47 | 64.98 | 63.51 | 64.50 | 5,408,348 | +2.31(+3.72%) |
May 02, 2024 | 61.91 | 62.52 | 60.22 | 62.19 | 4,887,168 | +1.67(+2.75%) |