Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 78.07 | 78.33 | 78.00 | 78.29 | 41,382,696 | +0.30(+0.38%) |
Jul 15, 2024 | 78.04 | 78.07 | 77.90 | 77.99 | 23,235,748 | +0.01(+0.01%) |
Jul 12, 2024 | 77.79 | 78.02 | 77.79 | 77.98 | 31,876,022 | +0.20(+0.26%) |
Jul 11, 2024 | 77.76 | 77.84 | 77.71 | 77.78 | 44,932,536 | +0.28(+0.36%) |
Jul 10, 2024 | 77.41 | 77.52 | 77.37 | 77.50 | 25,337,524 | +0.18(+0.23%) |
Jul 09, 2024 | 77.41 | 77.41 | 77.23 | 77.32 | 19,148,496 | -0.09(-0.12%) |
Jul 08, 2024 | 77.41 | 77.48 | 77.31 | 77.41 | 26,962,016 | -0.02(-0.03%) |
Jul 05, 2024 | 77.28 | 77.45 | 77.23 | 77.43 | 26,051,560 | +0.23(+0.30%) |
Jul 03, 2024 | 76.92 | 77.20 | 76.92 | 77.20 | 22,261,862 | +0.27(+0.35%) |
Jul 02, 2024 | 76.73 | 76.95 | 76.69 | 76.93 | 30,418,420 | +0.21(+0.27%) |
Jul 01, 2024 | 76.87 | 76.92 | 76.69 | 76.72 | 31,562,256 | -0.42(-0.54%) |
Jun 28, 2024 | 77.38 | 77.52 | 77.14 | 77.14 | 34,952,136 | -0.19(-0.25%) |
Jun 27, 2024 | 77.20 | 77.33 | 77.18 | 77.33 | 29,397,580 | +0.09(+0.12%) |
Jun 26, 2024 | 77.26 | 77.27 | 77.17 | 77.24 | 29,282,128 | -0.17(-0.22%) |
Jun 25, 2024 | 77.36 | 77.42 | 77.28 | 77.41 | 27,584,384 | +0.10(+0.13%) |
Jun 24, 2024 | 77.36 | 77.51 | 77.31 | 77.31 | 29,266,218 | -0.08(-0.10%) |
Jun 21, 2024 | 77.29 | 77.41 | 77.21 | 77.39 | 29,150,586 | +0.09(+0.12%) |
Jun 20, 2024 | 77.32 | 77.34 | 77.14 | 77.30 | 26,988,936 | -0.05(-0.06%) |
Jun 18, 2024 | 77.20 | 77.41 | 77.18 | 77.35 | 46,845,548 | +0.24(+0.31%) |
Jun 17, 2024 | 76.94 | 77.19 | 76.84 | 77.11 | 33,174,978 | +0.05(+0.06%) |
Jun 14, 2024 | 77.11 | 77.18 | 76.95 | 77.06 | 52,953,440 | -0.30(-0.39%) |
Jun 13, 2024 | 77.55 | 77.55 | 77.26 | 77.36 | 38,726,928 | -0.01(-0.01%) |
Jun 12, 2024 | 77.59 | 77.64 | 77.35 | 77.37 | 51,944,036 | +0.31(+0.40%) |
Jun 11, 2024 | 76.92 | 77.07 | 76.85 | 77.06 | 25,342,524 | +0.10(+0.13%) |
Jun 10, 2024 | 76.81 | 76.97 | 76.76 | 76.96 | 24,895,892 | +0.07(+0.09%) |
Jun 07, 2024 | 76.79 | 76.94 | 76.75 | 76.89 | 32,498,788 | -0.20(-0.26%) |
Jun 06, 2024 | 77.18 | 77.18 | 77.04 | 77.09 | 24,398,306 | -0.13(-0.17%) |
Jun 05, 2024 | 77.12 | 77.22 | 76.96 | 77.22 | 29,793,786 | +0.25(+0.32%) |
Jun 04, 2024 | 76.92 | 77.10 | 76.91 | 76.97 | 39,230,260 | -0.04(-0.05%) |
Jun 03, 2024 | 76.87 | 77.01 | 76.84 | 77.01 | 36,791,280 | +0.24(+0.31%) |
May 31, 2024 | 76.56 | 76.79 | 76.56 | 76.77 | 48,838,236 | +0.27(+0.35%) |
May 30, 2024 | 76.27 | 76.52 | 76.27 | 76.50 | 44,416,392 | +0.31(+0.41%) |
May 29, 2024 | 76.18 | 76.29 | 76.16 | 76.19 | 38,981,116 | -0.23(-0.30%) |
May 28, 2024 | 76.81 | 76.83 | 76.40 | 76.42 | 27,898,760 | -0.31(-0.40%) |
May 24, 2024 | 76.58 | 76.75 | 76.48 | 76.73 | 20,584,086 | +0.27(+0.35%) |
May 23, 2024 | 76.81 | 76.86 | 76.44 | 76.46 | 36,634,760 | -0.27(-0.35%) |
May 22, 2024 | 76.79 | 76.83 | 76.66 | 76.73 | 31,255,768 | -0.17(-0.22%) |
May 21, 2024 | 76.91 | 77.04 | 76.89 | 76.90 | 20,742,216 | -0.06(-0.08%) |
May 20, 2024 | 76.87 | 76.96 | 76.84 | 76.96 | 18,752,010 | +0.04(+0.05%) |
May 17, 2024 | 76.86 | 76.95 | 76.80 | 76.92 | 33,181,802 | +0.01(+0.01%) |
May 16, 2024 | 77.10 | 77.10 | 76.90 | 76.91 | 32,902,494 | -0.18(-0.23%) |
May 15, 2024 | 76.89 | 77.10 | 76.83 | 77.09 | 56,807,664 | +0.45(+0.58%) |
May 14, 2024 | 76.56 | 76.67 | 76.54 | 76.64 | 27,505,830 | +0.12(+0.16%) |
May 13, 2024 | 76.70 | 76.70 | 76.49 | 76.52 | 22,701,140 | -0.02(-0.03%) |
May 10, 2024 | 76.65 | 76.67 | 76.45 | 76.54 | 24,748,784 | -0.12(-0.16%) |
May 09, 2024 | 76.60 | 76.70 | 76.50 | 76.66 | 24,705,708 | +0.02(+0.03%) |
May 08, 2024 | 76.63 | 76.70 | 76.59 | 76.64 | 23,066,544 | -0.18(-0.23%) |
May 07, 2024 | 76.90 | 76.92 | 76.67 | 76.82 | 34,431,888 | +0.01(+0.01%) |
May 06, 2024 | 76.81 | 76.87 | 76.76 | 76.81 | 30,220,518 | +0.09(+0.12%) |
May 03, 2024 | 76.79 | 77.03 | 76.58 | 76.72 | 44,410,692 | +0.32(+0.42%) |
May 02, 2024 | 76.12 | 76.42 | 75.98 | 76.40 | 41,691,328 | +0.47(+0.62%) |