Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 79.41 | 81.11 | 78.98 | 79.79 | 402,937 | +0.17(+0.21%) |
Jul 17, 2024 | 78.72 | 79.89 | 78.48 | 79.62 | 485,521 | +1.27(+1.62%) |
Jul 16, 2024 | 77.49 | 78.43 | 77.37 | 78.35 | 422,318 | +0.93(+1.20%) |
Jul 15, 2024 | 77.17 | 77.91 | 77.17 | 77.42 | 378,806 | +0.50(+0.65%) |
Jul 12, 2024 | 76.78 | 77.41 | 76.36 | 76.92 | 539,914 | +0.30(+0.39%) |
Jul 11, 2024 | 75.70 | 77.00 | 75.68 | 76.62 | 526,824 | +0.97(+1.28%) |
Jul 10, 2024 | 74.70 | 75.68 | 74.67 | 75.65 | 456,331 | +0.99(+1.33%) |
Jul 09, 2024 | 74.31 | 75.32 | 73.85 | 74.66 | 591,574 | +0.25(+0.34%) |
Jul 08, 2024 | 74.15 | 74.93 | 74.14 | 74.41 | 613,695 | +0.65(+0.88%) |
Jul 05, 2024 | 74.30 | 74.34 | 73.15 | 73.76 | 1,304,607 | -0.64(-0.86%) |
Jul 03, 2024 | 75.20 | 75.43 | 74.31 | 74.40 | 367,885 | -0.54(-0.72%) |
Jul 02, 2024 | 74.30 | 75.01 | 74.13 | 74.94 | 603,273 | +0.21(+0.28%) |
Jul 01, 2024 | 75.15 | 75.54 | 74.55 | 74.73 | 494,451 | -0.01(-0.01%) |
Jun 28, 2024 | 75.24 | 75.82 | 74.42 | 74.74 | 1,171,320 | -0.52(-0.69%) |
Jun 27, 2024 | 74.78 | 75.28 | 74.67 | 75.26 | 510,324 | +0.42(+0.56%) |
Jun 26, 2024 | 75.83 | 75.96 | 74.60 | 74.84 | 992,946 | -1.30(-1.71%) |
Jun 25, 2024 | 77.40 | 77.46 | 76.13 | 76.14 | 548,542 | -1.19(-1.54%) |
Jun 24, 2024 | 76.67 | 77.99 | 76.47 | 77.33 | 658,385 | +0.77(+1.01%) |
Jun 21, 2024 | 76.53 | 76.87 | 75.93 | 76.56 | 1,894,175 | +0.11(+0.14%) |
Jun 20, 2024 | 76.24 | 76.86 | 76.17 | 76.45 | 759,309 | +0.25(+0.33%) |
Jun 18, 2024 | 75.16 | 76.27 | 75.16 | 76.20 | 649,877 | +0.99(+1.32%) |
Jun 17, 2024 | 73.88 | 75.27 | 73.88 | 75.21 | 671,509 | +1.42(+1.92%) |
Jun 14, 2024 | 73.78 | 74.13 | 73.46 | 73.79 | 631,117 | -0.38(-0.51%) |
Jun 13, 2024 | 74.41 | 74.72 | 73.60 | 74.17 | 916,694 | -0.49(-0.66%) |
Jun 12, 2024 | 74.44 | 74.98 | 73.80 | 74.66 | 969,556 | +0.49(+0.66%) |
Jun 11, 2024 | 75.14 | 75.14 | 74.09 | 74.17 | 894,890 | -1.17(-1.55%) |
Jun 10, 2024 | 75.00 | 75.60 | 74.72 | 75.34 | 658,209 | +0.09(+0.12%) |
Jun 07, 2024 | 75.10 | 75.69 | 74.74 | 75.25 | 574,839 | +0.25(+0.33%) |
Jun 06, 2024 | 75.00 | 75.26 | 74.34 | 75.00 | 844,478 | +0.08(+0.11%) |
Jun 05, 2024 | 75.59 | 75.67 | 74.61 | 74.92 | 554,156 | -0.63(-0.83%) |
Jun 04, 2024 | 75.66 | 76.07 | 75.10 | 75.55 | 1,274,902 | -0.32(-0.42%) |
Jun 03, 2024 | 76.59 | 76.77 | 75.47 | 75.87 | 645,271 | -0.93(-1.21%) |
May 31, 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 2,307,305 | +1.48(+1.96%) |
May 30, 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 606,618 | +1.21(+1.63%) |
May 29, 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 789,794 | +0.15(+0.21%) |
May 28, 2024 | 74.59 | 74.96 | 73.90 | 73.96 | 708,101 | -0.73(-0.98%) |
May 24, 2024 | 74.16 | 74.72 | 74.16 | 74.69 | 550,111 | +0.59(+0.80%) |
May 23, 2024 | 75.72 | 75.72 | 73.97 | 74.10 | 652,558 | -1.73(-2.28%) |
May 22, 2024 | 75.95 | 76.11 | 75.60 | 75.83 | 481,836 | -0.32(-0.42%) |
May 21, 2024 | 76.25 | 76.55 | 75.97 | 76.15 | 709,527 | +0.08(+0.11%) |
May 20, 2024 | 77.82 | 77.82 | 76.03 | 76.07 | 723,873 | -1.61(-2.07%) |
May 17, 2024 | 77.54 | 77.73 | 77.26 | 77.67 | 855,882 | +0.54(+0.70%) |
May 16, 2024 | 77.32 | 77.42 | 76.82 | 77.13 | 690,388 | +0.58(+0.76%) |
May 15, 2024 | 77.18 | 77.41 | 76.38 | 76.55 | 654,425 | -0.72(-0.93%) |
May 14, 2024 | 77.34 | 77.53 | 76.68 | 77.27 | 711,823 | +0.00(+0.00%) |
May 13, 2024 | 77.84 | 78.03 | 77.21 | 77.27 | 527,592 | -0.64(-0.82%) |
May 10, 2024 | 77.72 | 78.10 | 77.46 | 77.91 | 876,315 | +0.28(+0.36%) |
May 09, 2024 | 77.06 | 77.67 | 76.89 | 77.63 | 705,639 | +0.39(+0.50%) |
May 08, 2024 | 77.84 | 78.07 | 77.16 | 77.24 | 683,855 | -0.50(-0.64%) |
May 07, 2024 | 77.89 | 78.03 | 77.63 | 77.74 | 621,319 | +0.07(+0.09%) |
May 06, 2024 | 77.47 | 78.16 | 76.51 | 77.67 | 808,323 | +1.34(+1.75%) |
May 03, 2024 | 76.31 | 76.47 | 75.38 | 76.33 | 589,222 | -0.13(-0.17%) |
May 02, 2024 | 76.60 | 76.72 | 76.05 | 76.46 | 566,854 | +0.25(+0.33%) |