Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 78.02 | 78.02 | 77.94 | 78.02 | 1,437,546 | +0.06(+0.08%) |
Jul 26, 2024 | 77.98 | 77.98 | 77.80 | 77.95 | 2,126,995 | +0.15(+0.19%) |
Jul 25, 2024 | 77.78 | 77.86 | 77.77 | 77.80 | 3,475,075 | +0.03(+0.04%) |
Jul 24, 2024 | 77.90 | 77.90 | 77.76 | 77.77 | 2,871,027 | +0.01(+0.01%) |
Jul 23, 2024 | 77.74 | 77.83 | 77.74 | 77.76 | 1,339,879 | +0.02(+0.03%) |
Jul 22, 2024 | 77.79 | 77.79 | 77.69 | 77.74 | 1,319,134 | +0.01(+0.01%) |
Jul 19, 2024 | 77.78 | 77.78 | 77.71 | 77.73 | 685,273 | -0.04(-0.05%) |
Jul 18, 2024 | 77.82 | 77.89 | 77.77 | 77.77 | 1,391,509 | -0.09(-0.12%) |
Jul 17, 2024 | 77.82 | 77.87 | 77.76 | 77.86 | 3,330,141 | +0.01(+0.01%) |
Jul 16, 2024 | 77.82 | 77.86 | 77.76 | 77.85 | 5,286,974 | +0.07(+0.09%) |
Jul 15, 2024 | 77.80 | 77.87 | 77.77 | 77.78 | 1,799,238 | -0.05(-0.06%) |
Jul 12, 2024 | 77.74 | 77.83 | 77.72 | 77.83 | 2,840,841 | +0.14(+0.18%) |
Jul 11, 2024 | 77.67 | 77.73 | 77.66 | 77.69 | 1,421,481 | +0.21(+0.27%) |
Jul 10, 2024 | 77.52 | 77.52 | 77.43 | 77.48 | 1,679,837 | +0.05(+0.06%) |
Jul 09, 2024 | 77.46 | 77.47 | 77.39 | 77.43 | 2,401,269 | -0.02(-0.03%) |
Jul 08, 2024 | 77.50 | 77.50 | 77.44 | 77.45 | 1,821,778 | +0.00(+0.00%) |
Jul 05, 2024 | 77.36 | 77.47 | 77.36 | 77.45 | 1,469,461 | +0.18(+0.23%) |
Jul 03, 2024 | 77.18 | 77.28 | 77.14 | 77.27 | 1,171,662 | +0.19(+0.25%) |
Jul 02, 2024 | 77.10 | 77.11 | 77.03 | 77.08 | 2,778,064 | +0.14(+0.18%) |
Jul 01, 2024 | 76.94 | 77.03 | 76.92 | 76.94 | 1,486,597 | -0.34(-0.43%) |
Jun 28, 2024 | 77.42 | 77.45 | 77.26 | 77.28 | 3,025,205 | -0.02(-0.03%) |
Jun 27, 2024 | 77.26 | 77.34 | 77.26 | 77.30 | 1,432,611 | +0.06(+0.08%) |
Jun 26, 2024 | 77.16 | 77.24 | 77.16 | 77.24 | 4,053,710 | -0.07(-0.09%) |
Jun 25, 2024 | 77.35 | 77.35 | 77.25 | 77.31 | 2,244,492 | -0.02(-0.02%) |
Jun 24, 2024 | 77.32 | 77.38 | 77.31 | 77.33 | 1,340,588 | +0.01(+0.01%) |
Jun 21, 2024 | 77.38 | 77.39 | 77.28 | 77.32 | 5,405,466 | +0.01(+0.01%) |
Jun 20, 2024 | 77.23 | 77.31 | 77.23 | 77.31 | 2,060,033 | -0.03(-0.05%) |
Jun 18, 2024 | 77.28 | 77.38 | 77.28 | 77.34 | 1,731,491 | +0.12(+0.16%) |
Jun 17, 2024 | 77.28 | 77.28 | 77.20 | 77.22 | 2,454,403 | -0.11(-0.15%) |
Jun 14, 2024 | 77.30 | 77.38 | 77.30 | 77.33 | 1,958,602 | -0.02(-0.02%) |
Jun 13, 2024 | 77.33 | 77.41 | 77.32 | 77.35 | 1,220,310 | +0.13(+0.17%) |
Jun 12, 2024 | 77.34 | 77.40 | 77.21 | 77.22 | 2,029,655 | +0.19(+0.25%) |
Jun 11, 2024 | 77.03 | 77.04 | 76.95 | 77.03 | 1,795,850 | +0.11(+0.14%) |
Jun 10, 2024 | 76.93 | 76.96 | 76.91 | 76.92 | 3,297,073 | -0.02(-0.03%) |
Jun 07, 2024 | 77.01 | 77.02 | 76.94 | 76.94 | 2,558,326 | -0.27(-0.35%) |
Jun 06, 2024 | 77.16 | 77.22 | 77.16 | 77.21 | 3,285,086 | +0.02(+0.02%) |
Jun 05, 2024 | 77.13 | 77.20 | 77.07 | 77.19 | 3,072,836 | +0.06(+0.08%) |
Jun 04, 2024 | 77.03 | 77.17 | 77.03 | 77.13 | 2,604,436 | +0.10(+0.13%) |
Jun 03, 2024 | 76.96 | 77.04 | 76.92 | 77.03 | 2,957,252 | +0.16(+0.21%) |
May 31, 2024 | 76.77 | 76.88 | 76.77 | 76.87 | 2,180,074 | +0.14(+0.18%) |
May 30, 2024 | 76.62 | 76.73 | 76.62 | 76.73 | 1,449,584 | +0.14(+0.18%) |
May 29, 2024 | 76.65 | 76.65 | 76.55 | 76.59 | 2,029,116 | -0.07(-0.09%) |
May 28, 2024 | 76.77 | 76.80 | 76.65 | 76.66 | 2,538,635 | -0.06(-0.08%) |
May 24, 2024 | 76.65 | 76.73 | 76.65 | 76.72 | 1,550,031 | +0.06(+0.08%) |
May 23, 2024 | 76.78 | 76.84 | 76.64 | 76.66 | 3,179,904 | -0.13(-0.17%) |
May 22, 2024 | 76.79 | 76.85 | 76.76 | 76.79 | 2,636,219 | -0.05(-0.06%) |
May 21, 2024 | 76.84 | 76.87 | 76.83 | 76.84 | 2,980,018 | +0.04(+0.05%) |
May 20, 2024 | 76.77 | 76.84 | 76.77 | 76.80 | 1,582,158 | -0.01(-0.01%) |
May 17, 2024 | 76.84 | 76.87 | 76.81 | 76.81 | 1,346,310 | -0.04(-0.05%) |
May 16, 2024 | 76.89 | 76.91 | 76.84 | 76.85 | 3,664,779 | -0.04(-0.05%) |
May 15, 2024 | 76.85 | 76.94 | 76.82 | 76.89 | 2,396,673 | +0.20(+0.26%) |
May 14, 2024 | 76.65 | 76.70 | 76.65 | 76.69 | 2,230,081 | +0.10(+0.13%) |
May 13, 2024 | 76.67 | 76.69 | 76.59 | 76.59 | 1,774,128 | -0.03(-0.04%) |
May 10, 2024 | 76.66 | 76.69 | 76.59 | 76.62 | 3,220,384 | -0.07(-0.09%) |
May 09, 2024 | 76.66 | 76.72 | 76.66 | 76.69 | 1,795,342 | +0.03(+0.04%) |
May 08, 2024 | 76.67 | 76.70 | 76.64 | 76.66 | 2,832,032 | -0.02(-0.03%) |
May 07, 2024 | 76.75 | 76.76 | 76.67 | 76.68 | 2,658,075 | +0.01(+0.01%) |
May 06, 2024 | 76.72 | 76.72 | 76.67 | 76.67 | 2,779,679 | +0.00(+0.00%) |
May 03, 2024 | 76.67 | 76.79 | 76.58 | 76.67 | 2,722,365 | +0.22(+0.29%) |
May 02, 2024 | 76.25 | 76.45 | 76.25 | 76.45 | 2,333,504 | +0.25(+0.33%) |