Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 75.89 | 76.50 | 75.31 | 76.04 | 1,379,466 | +0.93(+1.24%) |
Jul 23, 2024 | 75.12 | 75.44 | 74.93 | 75.11 | 1,131,408 | -0.09(-0.12%) |
Jul 22, 2024 | 74.82 | 75.37 | 74.55 | 75.20 | 1,165,013 | +0.26(+0.35%) |
Jul 19, 2024 | 75.35 | 75.42 | 74.56 | 74.94 | 1,325,242 | -0.15(-0.20%) |
Jul 18, 2024 | 75.03 | 76.42 | 74.96 | 75.09 | 2,459,885 | -0.26(-0.35%) |
Jul 17, 2024 | 74.22 | 76.06 | 74.22 | 75.35 | 2,916,872 | +1.43(+1.93%) |
Jul 16, 2024 | 73.72 | 74.22 | 73.21 | 73.92 | 1,861,484 | +0.87(+1.19%) |
Jul 15, 2024 | 74.18 | 74.18 | 72.92 | 73.05 | 1,541,235 | -1.79(-2.39%) |
Jul 12, 2024 | 74.56 | 75.45 | 74.50 | 74.84 | 1,478,315 | +0.56(+0.75%) |
Jul 11, 2024 | 72.84 | 74.35 | 72.73 | 74.28 | 1,182,651 | +1.89(+2.61%) |
Jul 10, 2024 | 71.91 | 72.47 | 71.54 | 72.39 | 1,038,718 | +0.86(+1.20%) |
Jul 09, 2024 | 71.55 | 72.00 | 71.31 | 71.53 | 1,498,766 | -0.04(-0.06%) |
Jul 08, 2024 | 71.59 | 72.06 | 71.33 | 71.57 | 2,380,386 | -0.83(-1.15%) |
Jul 05, 2024 | 71.97 | 72.74 | 71.73 | 72.40 | 2,022,325 | +0.58(+0.81%) |
Jul 03, 2024 | 71.75 | 72.66 | 71.64 | 71.82 | 875,263 | +0.19(+0.27%) |
Jul 02, 2024 | 71.34 | 72.34 | 71.17 | 71.63 | 2,484,162 | +0.44(+0.62%) |
Jul 01, 2024 | 72.40 | 72.40 | 70.91 | 71.19 | 1,554,642 | -0.62(-0.86%) |
Jun 28, 2024 | 72.28 | 72.45 | 71.23 | 71.81 | 2,647,119 | -0.23(-0.32%) |
Jun 27, 2024 | 71.87 | 72.07 | 71.53 | 72.04 | 1,039,861 | +0.19(+0.26%) |
Jun 26, 2024 | 71.45 | 71.97 | 70.98 | 71.85 | 1,202,861 | -0.01(-0.01%) |
Jun 25, 2024 | 72.70 | 72.70 | 71.60 | 71.86 | 1,184,457 | -0.90(-1.24%) |
Jun 24, 2024 | 71.67 | 72.95 | 71.42 | 72.76 | 1,515,147 | +1.12(+1.56%) |
Jun 21, 2024 | 72.01 | 72.80 | 71.50 | 71.64 | 3,320,290 | -0.24(-0.33%) |
Jun 20, 2024 | 71.39 | 72.19 | 71.27 | 71.88 | 1,751,594 | +0.40(+0.56%) |
Jun 18, 2024 | 71.29 | 71.79 | 71.17 | 71.48 | 1,365,731 | -0.05(-0.07%) |
Jun 17, 2024 | 72.62 | 72.62 | 71.49 | 71.53 | 1,982,533 | -1.68(-2.29%) |
Jun 14, 2024 | 73.03 | 73.33 | 72.48 | 73.21 | 1,336,071 | -0.24(-0.33%) |
Jun 13, 2024 | 73.62 | 74.55 | 72.72 | 73.45 | 1,150,142 | -0.10(-0.14%) |
Jun 12, 2024 | 74.51 | 74.70 | 73.32 | 73.55 | 2,007,481 | -0.06(-0.08%) |
Jun 11, 2024 | 73.24 | 73.96 | 72.85 | 73.61 | 2,303,154 | -0.24(-0.32%) |
Jun 10, 2024 | 74.05 | 74.70 | 73.72 | 73.85 | 1,649,459 | -0.13(-0.18%) |
Jun 07, 2024 | 73.97 | 74.61 | 73.55 | 73.98 | 1,386,904 | -0.52(-0.70%) |
Jun 06, 2024 | 75.13 | 75.97 | 74.33 | 74.50 | 1,278,418 | -0.93(-1.23%) |
Jun 05, 2024 | 76.41 | 76.48 | 75.16 | 75.43 | 1,307,214 | -1.09(-1.42%) |
Jun 04, 2024 | 75.98 | 76.81 | 75.60 | 76.52 | 1,619,297 | +0.24(+0.31%) |
Jun 03, 2024 | 76.58 | 77.04 | 75.96 | 76.28 | 2,351,664 | -0.57(-0.74%) |
May 31, 2024 | 74.97 | 77.02 | 74.74 | 76.85 | 5,117,954 | +2.18(+2.92%) |
May 30, 2024 | 73.61 | 74.70 | 73.58 | 74.67 | 1,598,278 | +1.32(+1.80%) |
May 29, 2024 | 73.52 | 73.88 | 73.14 | 73.35 | 2,244,803 | -0.79(-1.07%) |
May 28, 2024 | 74.50 | 75.14 | 74.08 | 74.14 | 2,086,308 | -0.43(-0.58%) |
May 24, 2024 | 74.49 | 74.90 | 74.28 | 74.57 | 1,549,620 | +0.32(+0.43%) |
May 23, 2024 | 75.20 | 75.20 | 74.17 | 74.25 | 1,904,472 | -1.30(-1.72%) |
May 22, 2024 | 76.44 | 76.59 | 75.38 | 75.55 | 1,202,510 | -1.22(-1.59%) |
May 21, 2024 | 76.13 | 76.83 | 75.88 | 76.77 | 1,321,786 | +0.67(+0.88%) |
May 20, 2024 | 76.40 | 76.48 | 75.83 | 76.10 | 1,128,525 | -0.20(-0.26%) |
May 17, 2024 | 76.16 | 76.39 | 75.70 | 76.30 | 1,294,344 | +0.44(+0.58%) |
May 16, 2024 | 75.81 | 76.35 | 75.76 | 75.86 | 1,334,080 | +0.14(+0.18%) |
May 15, 2024 | 75.88 | 75.99 | 75.15 | 75.72 | 1,896,719 | +0.80(+1.07%) |
May 14, 2024 | 75.50 | 75.66 | 74.60 | 74.92 | 1,339,763 | +0.48(+0.64%) |
May 13, 2024 | 74.95 | 75.34 | 74.32 | 74.44 | 1,262,548 | -0.45(-0.60%) |
May 10, 2024 | 75.00 | 75.09 | 74.08 | 74.89 | 2,189,217 | +0.13(+0.17%) |
May 09, 2024 | 73.81 | 74.88 | 73.62 | 74.76 | 2,206,978 | +0.91(+1.23%) |
May 08, 2024 | 73.73 | 73.97 | 73.35 | 73.85 | 1,580,042 | -0.04(-0.05%) |
May 07, 2024 | 73.50 | 73.98 | 73.00 | 73.89 | 1,687,341 | +0.87(+1.19%) |
May 06, 2024 | 72.60 | 73.04 | 72.14 | 73.02 | 1,289,891 | +0.68(+0.94%) |
May 03, 2024 | 72.50 | 72.68 | 71.77 | 72.34 | 1,476,178 | +0.37(+0.51%) |
May 02, 2024 | 71.37 | 72.08 | 71.13 | 71.97 | 2,007,232 | +0.69(+0.97%) |