Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 75.01 | 76.50 | 74.67 | 75.68 | 2,334,468 | +1.17(+1.57%) |
Jul 25, 2024 | 75.41 | 76.07 | 74.47 | 74.51 | 3,014,935 | -0.82(-1.09%) |
Jul 24, 2024 | 74.72 | 75.48 | 74.24 | 75.33 | 2,659,972 | +0.23(+0.31%) |
Jul 23, 2024 | 75.30 | 75.57 | 74.57 | 75.10 | 2,618,738 | -0.22(-0.29%) |
Jul 22, 2024 | 74.77 | 75.53 | 74.16 | 75.32 | 2,717,500 | +0.07(+0.09%) |
Jul 19, 2024 | 76.53 | 76.53 | 74.86 | 75.25 | 2,987,493 | -0.79(-1.04%) |
Jul 18, 2024 | 76.91 | 77.29 | 75.95 | 76.04 | 3,200,953 | -1.22(-1.58%) |
Jul 17, 2024 | 77.02 | 77.99 | 76.64 | 77.26 | 2,141,921 | +0.35(+0.46%) |
Jul 16, 2024 | 76.37 | 77.14 | 76.37 | 76.91 | 2,761,397 | +0.80(+1.05%) |
Jul 15, 2024 | 76.81 | 77.30 | 76.05 | 76.11 | 3,974,257 | -0.31(-0.41%) |
Jul 12, 2024 | 75.97 | 76.66 | 75.45 | 76.42 | 2,391,427 | +0.84(+1.11%) |
Jul 11, 2024 | 74.04 | 75.64 | 73.61 | 75.58 | 2,322,595 | +1.66(+2.25%) |
Jul 10, 2024 | 73.80 | 74.12 | 72.92 | 73.92 | 2,308,966 | +0.20(+0.27%) |
Jul 09, 2024 | 74.85 | 75.00 | 73.60 | 73.72 | 3,135,836 | -1.13(-1.51%) |
Jul 08, 2024 | 75.56 | 75.85 | 74.66 | 74.85 | 2,049,008 | -0.57(-0.76%) |
Jul 05, 2024 | 75.65 | 75.75 | 74.98 | 75.42 | 2,256,111 | -0.39(-0.51%) |
Jul 03, 2024 | 75.59 | 75.93 | 74.95 | 75.81 | 1,287,286 | +0.58(+0.77%) |
Jul 02, 2024 | 74.43 | 75.39 | 74.14 | 75.23 | 1,945,459 | +0.96(+1.29%) |
Jul 01, 2024 | 75.43 | 76.21 | 73.97 | 74.27 | 2,576,488 | -1.09(-1.45%) |
Jun 28, 2024 | 74.88 | 75.48 | 74.48 | 75.36 | 4,935,021 | +0.73(+0.98%) |
Jun 27, 2024 | 74.82 | 74.90 | 73.79 | 74.63 | 3,168,799 | -0.36(-0.48%) |
Jun 26, 2024 | 74.74 | 75.21 | 74.33 | 74.99 | 2,865,939 | -0.21(-0.28%) |
Jun 25, 2024 | 75.44 | 75.95 | 75.06 | 75.20 | 3,324,845 | -0.35(-0.46%) |
Jun 24, 2024 | 76.04 | 76.90 | 75.48 | 75.55 | 4,000,953 | -0.41(-0.54%) |
Jun 21, 2024 | 76.28 | 77.01 | 75.47 | 75.96 | 15,141,396 | -0.52(-0.68%) |
Jun 20, 2024 | 76.26 | 76.73 | 75.60 | 76.48 | 4,583,754 | -0.57(-0.74%) |
Jun 18, 2024 | 76.26 | 77.75 | 75.91 | 77.05 | 4,624,540 | +0.93(+1.22%) |
Jun 17, 2024 | 75.89 | 76.39 | 74.75 | 76.12 | 3,701,193 | -0.45(-0.59%) |
Jun 14, 2024 | 76.82 | 76.97 | 75.14 | 76.57 | 4,031,518 | -0.50(-0.65%) |
Jun 13, 2024 | 76.80 | 77.08 | 75.38 | 77.07 | 4,510,815 | +0.12(+0.16%) |
Jun 12, 2024 | 76.70 | 77.83 | 76.70 | 76.95 | 4,901,757 | +1.12(+1.48%) |
Jun 11, 2024 | 77.06 | 77.09 | 75.28 | 75.83 | 3,845,378 | -1.46(-1.89%) |
Jun 10, 2024 | 76.87 | 77.50 | 76.29 | 77.29 | 4,146,655 | +0.14(+0.18%) |
Jun 07, 2024 | 75.69 | 77.17 | 75.48 | 77.15 | 4,092,294 | +1.13(+1.49%) |
Jun 06, 2024 | 75.51 | 76.18 | 75.29 | 76.02 | 2,525,981 | +0.41(+0.54%) |
Jun 05, 2024 | 75.77 | 76.03 | 75.38 | 75.61 | 3,397,049 | -0.11(-0.14%) |
Jun 04, 2024 | 75.59 | 76.28 | 75.32 | 75.72 | 4,397,539 | +0.03(+0.04%) |
Jun 03, 2024 | 75.57 | 76.03 | 74.82 | 75.69 | 3,236,443 | +0.16(+0.21%) |
May 31, 2024 | 74.01 | 75.59 | 73.89 | 75.53 | 7,403,629 | +1.79(+2.43%) |
May 30, 2024 | 74.31 | 74.53 | 73.43 | 73.74 | 3,098,688 | -0.40(-0.54%) |
May 29, 2024 | 73.99 | 74.71 | 73.66 | 74.13 | 3,604,711 | -0.65(-0.87%) |
May 28, 2024 | 77.43 | 77.43 | 73.66 | 74.78 | 4,839,345 | -2.65(-3.42%) |
May 24, 2024 | 76.16 | 77.45 | 76.08 | 77.43 | 2,963,390 | +1.47(+1.94%) |
May 23, 2024 | 77.27 | 77.27 | 75.67 | 75.96 | 2,649,224 | -0.93(-1.20%) |
May 22, 2024 | 77.46 | 77.68 | 76.66 | 76.88 | 3,087,808 | -0.87(-1.11%) |
May 21, 2024 | 77.45 | 78.10 | 77.23 | 77.75 | 2,866,054 | +0.39(+0.50%) |
May 20, 2024 | 78.14 | 78.36 | 77.16 | 77.36 | 3,296,043 | -0.64(-0.82%) |
May 17, 2024 | 77.64 | 78.20 | 77.42 | 78.00 | 4,692,225 | +0.80(+1.03%) |
May 16, 2024 | 77.04 | 77.78 | 77.00 | 77.20 | 5,456,921 | +0.08(+0.10%) |
May 15, 2024 | 76.48 | 77.27 | 76.36 | 77.12 | 5,688,811 | +1.08(+1.43%) |
May 14, 2024 | 75.66 | 76.32 | 75.03 | 76.04 | 3,906,495 | +0.64(+0.84%) |
May 13, 2024 | 74.62 | 75.82 | 74.55 | 75.40 | 5,670,112 | +1.10(+1.49%) |
May 10, 2024 | 73.65 | 74.38 | 73.29 | 74.29 | 3,973,331 | +0.93(+1.26%) |
May 09, 2024 | 73.97 | 74.02 | 73.03 | 73.37 | 3,951,404 | -0.34(-0.46%) |
May 08, 2024 | 74.25 | 74.75 | 72.33 | 73.71 | 5,445,784 | -0.26(-0.35%) |
May 07, 2024 | 72.66 | 75.36 | 72.30 | 73.96 | 9,639,710 | +3.84(+5.48%) |
May 06, 2024 | 70.83 | 71.07 | 70.05 | 70.12 | 5,228,541 | -0.27(-0.38%) |
May 03, 2024 | 69.66 | 70.44 | 69.35 | 70.39 | 3,587,870 | +1.28(+1.86%) |
May 02, 2024 | 67.78 | 69.13 | 67.17 | 69.11 | 3,974,521 | +2.22(+3.32%) |