Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 77.09 | 77.49 | 76.69 | 77.45 | 19,275 | +0.54(+0.70%) |
Jul 09, 2024 | 77.47 | 77.47 | 76.70 | 76.91 | 16,653 | -0.35(-0.45%) |
Jul 08, 2024 | 77.24 | 77.30 | 77.05 | 77.26 | 10,174 | +0.02(+0.02%) |
Jul 05, 2024 | 77.00 | 77.27 | 76.91 | 77.24 | 13,231 | +0.42(+0.54%) |
Jul 03, 2024 | 76.30 | 76.85 | 76.30 | 76.82 | 5,034 | +0.54(+0.71%) |
Jul 02, 2024 | 75.53 | 76.28 | 75.50 | 76.28 | 14,414 | +0.57(+0.75%) |
Jul 01, 2024 | 75.43 | 75.79 | 74.84 | 75.71 | 10,371 | +0.53(+0.70%) |
Jun 28, 2024 | 75.46 | 76.14 | 75.12 | 75.18 | 7,514 | -0.10(-0.13%) |
Jun 27, 2024 | 74.80 | 75.45 | 74.80 | 75.28 | 22,346 | +0.49(+0.66%) |
Jun 26, 2024 | 74.53 | 74.84 | 74.53 | 74.79 | 29,488 | +0.16(+0.21%) |
Jun 25, 2024 | 74.23 | 74.70 | 74.23 | 74.63 | 13,405 | +0.74(+1.00%) |
Jun 24, 2024 | 74.93 | 75.05 | 73.89 | 73.89 | 39,358 | -1.35(-1.79%) |
Jun 21, 2024 | 75.29 | 75.38 | 74.82 | 75.24 | 32,078 | -0.32(-0.42%) |
Jun 20, 2024 | 76.41 | 76.53 | 75.37 | 75.56 | 18,264 | -0.28(-0.37%) |
Jun 18, 2024 | 75.64 | 75.88 | 75.46 | 75.84 | 20,141 | +0.32(+0.42%) |
Jun 17, 2024 | 74.80 | 75.75 | 74.73 | 75.52 | 20,620 | +0.85(+1.14%) |
Jun 14, 2024 | 74.06 | 74.72 | 74.02 | 74.67 | 17,735 | +0.52(+0.70%) |
Jun 13, 2024 | 74.69 | 74.71 | 73.93 | 74.15 | 16,874 | +0.74(+1.01%) |
Jun 12, 2024 | 73.32 | 73.55 | 73.19 | 73.41 | 20,545 | +1.17(+1.62%) |
Jun 11, 2024 | 71.75 | 72.24 | 71.46 | 72.24 | 11,592 | +0.36(+0.50%) |
Jun 10, 2024 | 71.41 | 71.94 | 71.41 | 71.88 | 7,420 | +0.42(+0.59%) |
Jun 07, 2024 | 71.41 | 71.89 | 71.32 | 71.46 | 10,813 | -0.10(-0.14%) |
Jun 06, 2024 | 71.67 | 71.81 | 71.28 | 71.56 | 11,465 | +0.05(+0.07%) |
Jun 05, 2024 | 70.44 | 71.51 | 70.31 | 71.51 | 26,047 | +1.66(+2.37%) |
Jun 04, 2024 | 69.38 | 69.95 | 69.29 | 69.85 | 22,278 | +0.43(+0.62%) |
Jun 03, 2024 | 69.62 | 69.75 | 68.61 | 69.42 | 22,155 | +0.24(+0.35%) |
May 31, 2024 | 69.48 | 69.48 | 67.78 | 69.18 | 31,041 | -0.11(-0.16%) |
May 30, 2024 | 70.55 | 70.55 | 69.03 | 69.29 | 48,438 | -2.15(-3.01%) |
May 29, 2024 | 71.20 | 71.62 | 71.08 | 71.44 | 23,001 | -0.37(-0.52%) |
May 28, 2024 | 71.71 | 71.81 | 71.37 | 71.81 | 23,079 | +0.47(+0.66%) |
May 24, 2024 | 71.21 | 71.50 | 71.04 | 71.34 | 13,613 | +0.26(+0.37%) |
May 23, 2024 | 72.22 | 72.24 | 70.76 | 71.08 | 14,610 | -0.10(-0.14%) |
May 22, 2024 | 71.33 | 71.36 | 70.80 | 71.18 | 13,353 | +0.02(+0.03%) |
May 21, 2024 | 71.18 | 71.19 | 70.83 | 71.16 | 19,555 | -0.03(-0.04%) |
May 20, 2024 | 70.77 | 71.31 | 70.77 | 71.19 | 27,194 | +0.51(+0.73%) |
May 17, 2024 | 70.96 | 70.96 | 70.42 | 70.68 | 8,220 | -0.16(-0.23%) |
May 16, 2024 | 71.16 | 71.39 | 70.84 | 70.84 | 32,105 | -0.28(-0.39%) |
May 15, 2024 | 70.06 | 71.15 | 69.94 | 71.12 | 26,698 | +1.36(+1.95%) |
May 14, 2024 | 69.26 | 69.76 | 69.11 | 69.76 | 24,860 | +0.50(+0.72%) |
May 13, 2024 | 69.57 | 69.57 | 69.05 | 69.26 | 53,511 | +0.08(+0.12%) |
May 10, 2024 | 69.30 | 69.63 | 69.00 | 69.18 | 22,994 | +0.23(+0.33%) |
May 09, 2024 | 68.94 | 69.03 | 68.64 | 68.95 | 16,698 | -0.12(-0.17%) |
May 08, 2024 | 68.54 | 69.17 | 68.54 | 69.07 | 7,456 | +0.07(+0.10%) |
May 07, 2024 | 69.15 | 69.22 | 68.89 | 69.00 | 9,449 | -0.09(-0.13%) |
May 06, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 90,263 | +1.07(+1.57%) |
May 03, 2024 | 67.90 | 68.10 | 67.66 | 68.02 | 21,549 | +1.16(+1.73%) |
May 02, 2024 | 66.80 | 66.96 | 65.90 | 66.86 | 15,040 | +0.72(+1.09%) |