Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 7,365 | -0.41(-0.54%) |
Jul 18, 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 9,481 | -0.61(-0.80%) |
Jul 17, 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 12,158 | -1.52(-1.94%) |
Jul 16, 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 12,088 | +1.21(+1.56%) |
Jul 15, 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 7,719 | -0.35(-0.45%) |
Jul 12, 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 6,986 | +0.01(+0.02%) |
Jul 11, 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 28,035 | -1.63(-2.06%) |
Jul 10, 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 14,957 | +1.66(+2.13%) |
Jul 09, 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 55,251 | +0.54(+0.69%) |
Jul 08, 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 20,907 | -0.34(-0.43%) |
Jul 05, 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 12,433 | +0.23(+0.30%) |
Jul 03, 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 25,452 | +0.72(+0.94%) |
Jul 02, 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 25,562 | +1.20(+1.60%) |
Jul 01, 2024 | 75.78 | 75.89 | 75.26 | 75.37 | 75,723 | -0.14(-0.18%) |
Jun 28, 2024 | 75.35 | 75.98 | 75.25 | 75.50 | 142,180 | +0.55(+0.73%) |
Jun 27, 2024 | 74.62 | 74.99 | 74.61 | 74.96 | 19,313 | +0.35(+0.46%) |
Jun 26, 2024 | 74.23 | 74.63 | 74.23 | 74.61 | 171,844 | +0.40(+0.53%) |
Jun 25, 2024 | 74.12 | 74.42 | 73.99 | 74.21 | 17,755 | +1.14(+1.56%) |
Jun 24, 2024 | 73.04 | 73.46 | 73.02 | 73.08 | 7,214 | +0.56(+0.78%) |
Jun 21, 2024 | 72.39 | 72.65 | 72.23 | 72.51 | 36,101 | -0.22(-0.30%) |
Jun 20, 2024 | 72.58 | 72.75 | 72.28 | 72.73 | 44,236 | +0.48(+0.66%) |
Jun 18, 2024 | 72.07 | 72.41 | 71.96 | 72.26 | 35,710 | +0.16(+0.22%) |
Jun 17, 2024 | 71.87 | 72.30 | 71.70 | 72.10 | 11,168 | -0.43(-0.60%) |
Jun 14, 2024 | 72.35 | 72.59 | 72.32 | 72.54 | 3,720 | +0.11(+0.15%) |
Jun 13, 2024 | 72.76 | 72.76 | 72.10 | 72.42 | 24,502 | -1.15(-1.56%) |
Jun 12, 2024 | 73.53 | 73.81 | 73.49 | 73.57 | 27,645 | +0.20(+0.27%) |
Jun 11, 2024 | 73.54 | 73.69 | 73.22 | 73.37 | 12,963 | -0.88(-1.19%) |
Jun 10, 2024 | 73.89 | 74.40 | 73.83 | 74.25 | 4,229 | +0.87(+1.19%) |
Jun 07, 2024 | 73.35 | 73.69 | 73.19 | 73.38 | 6,713 | -0.02(-0.02%) |
Jun 06, 2024 | 73.72 | 73.72 | 73.28 | 73.40 | 13,125 | -0.25(-0.34%) |
Jun 05, 2024 | 73.25 | 73.65 | 73.22 | 73.65 | 6,223 | +0.41(+0.55%) |
Jun 04, 2024 | 73.05 | 73.36 | 73.05 | 73.24 | 4,223 | -0.45(-0.62%) |
Jun 03, 2024 | 73.93 | 73.93 | 73.37 | 73.70 | 21,672 | -0.17(-0.24%) |
May 31, 2024 | 73.40 | 73.87 | 73.12 | 73.87 | 13,576 | +1.17(+1.62%) |
May 30, 2024 | 72.58 | 72.81 | 72.50 | 72.70 | 28,590 | +0.47(+0.65%) |
May 29, 2024 | 72.61 | 72.61 | 72.11 | 72.23 | 13,787 | -1.34(-1.82%) |
May 28, 2024 | 73.48 | 73.74 | 73.38 | 73.56 | 7,109 | +0.65(+0.89%) |
May 24, 2024 | 72.94 | 73.12 | 72.85 | 72.92 | 8,999 | +0.75(+1.04%) |
May 23, 2024 | 73.17 | 73.17 | 72.04 | 72.17 | 21,222 | -0.33(-0.46%) |
May 22, 2024 | 72.49 | 72.69 | 72.24 | 72.50 | 65,768 | -0.52(-0.71%) |
May 21, 2024 | 73.20 | 73.28 | 72.87 | 73.02 | 6,833 | -0.43(-0.59%) |
May 20, 2024 | 73.29 | 73.58 | 73.29 | 73.45 | 7,602 | +0.81(+1.11%) |
May 17, 2024 | 72.86 | 72.86 | 72.41 | 72.64 | 7,439 | +0.57(+0.79%) |
May 16, 2024 | 72.68 | 72.68 | 72.07 | 72.07 | 33,853 | -0.33(-0.46%) |
May 15, 2024 | 72.46 | 72.49 | 72.22 | 72.40 | 23,564 | +0.06(+0.08%) |
May 14, 2024 | 72.14 | 72.44 | 72.07 | 72.35 | 6,922 | +0.55(+0.77%) |
May 13, 2024 | 71.72 | 71.93 | 71.58 | 71.79 | 23,244 | +0.07(+0.09%) |
May 10, 2024 | 72.02 | 72.10 | 71.67 | 71.72 | 16,395 | -0.33(-0.45%) |
May 09, 2024 | 71.61 | 72.09 | 71.54 | 72.05 | 14,133 | +0.25(+0.34%) |
May 08, 2024 | 71.55 | 72.13 | 71.32 | 71.80 | 16,142 | -0.42(-0.58%) |
May 07, 2024 | 72.32 | 72.44 | 72.10 | 72.22 | 47,453 | -0.44(-0.60%) |
May 06, 2024 | 72.49 | 72.72 | 72.44 | 72.66 | 10,198 | +0.88(+1.23%) |
May 03, 2024 | 71.50 | 71.78 | 71.28 | 71.78 | 20,944 | +0.52(+0.73%) |
May 02, 2024 | 71.75 | 71.75 | 71.01 | 71.26 | 15,914 | -0.49(-0.68%) |