Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 76.92 | 76.93 | 76.73 | 76.83 | 39,923 | +0.42(+0.55%) |
Jul 10, 2024 | 76.34 | 76.45 | 76.32 | 76.41 | 53,422 | +0.09(+0.12%) |
Jul 09, 2024 | 76.33 | 76.41 | 76.18 | 76.32 | 178,667 | -0.02(-0.03%) |
Jul 08, 2024 | 76.36 | 76.42 | 76.25 | 76.34 | 53,234 | +0.01(+0.01%) |
Jul 05, 2024 | 76.23 | 76.34 | 76.14 | 76.33 | 30,090 | +0.37(+0.49%) |
Jul 03, 2024 | 75.83 | 75.96 | 75.72 | 75.96 | 18,380 | +0.38(+0.50%) |
Jul 02, 2024 | 75.73 | 75.73 | 75.48 | 75.58 | 118,260 | +0.20(+0.27%) |
Jul 01, 2024 | 75.45 | 75.46 | 75.22 | 75.38 | 83,278 | -0.65(-0.86%) |
Jun 28, 2024 | 76.45 | 76.50 | 76.00 | 76.03 | 25,742 | -0.35(-0.46%) |
Jun 27, 2024 | 76.30 | 76.53 | 76.24 | 76.38 | 55,774 | +0.16(+0.22%) |
Jun 26, 2024 | 76.21 | 76.37 | 76.13 | 76.22 | 650,536 | -0.32(-0.42%) |
Jun 25, 2024 | 76.55 | 76.55 | 76.44 | 76.53 | 58,950 | +0.05(+0.06%) |
Jun 24, 2024 | 76.28 | 76.50 | 76.28 | 76.49 | 41,511 | +0.09(+0.12%) |
Jun 21, 2024 | 76.50 | 76.53 | 76.25 | 76.40 | 24,825 | -0.04(-0.05%) |
Jun 20, 2024 | 76.62 | 76.62 | 76.28 | 76.44 | 66,174 | -0.10(-0.13%) |
Jun 18, 2024 | 76.36 | 76.54 | 76.36 | 76.54 | 65,495 | +0.27(+0.35%) |
Jun 17, 2024 | 76.41 | 76.41 | 76.17 | 76.27 | 52,566 | -0.30(-0.39%) |
Jun 14, 2024 | 76.50 | 76.60 | 76.48 | 76.57 | 45,736 | +0.14(+0.18%) |
Jun 13, 2024 | 76.33 | 76.45 | 76.26 | 76.43 | 29,203 | +0.32(+0.42%) |
Jun 12, 2024 | 76.34 | 76.45 | 76.11 | 76.11 | 49,166 | +0.32(+0.42%) |
Jun 11, 2024 | 75.58 | 75.80 | 75.53 | 75.79 | 39,821 | +0.31(+0.40%) |
Jun 10, 2024 | 75.51 | 75.51 | 75.41 | 75.48 | 40,929 | -0.16(-0.21%) |
Jun 07, 2024 | 75.72 | 75.72 | 75.61 | 75.65 | 29,873 | -0.57(-0.75%) |
Jun 06, 2024 | 76.15 | 76.26 | 76.13 | 76.22 | 33,873 | -0.01(-0.01%) |
Jun 05, 2024 | 76.20 | 76.32 | 75.96 | 76.23 | 28,723 | +0.22(+0.29%) |
Jun 04, 2024 | 75.93 | 76.03 | 75.84 | 76.01 | 54,286 | +0.27(+0.36%) |
Jun 03, 2024 | 75.58 | 75.83 | 75.44 | 75.73 | 31,802 | +0.40(+0.52%) |
May 31, 2024 | 75.13 | 75.34 | 75.13 | 75.34 | 7,133 | +0.35(+0.47%) |
May 30, 2024 | 74.89 | 75.04 | 74.89 | 74.99 | 27,027 | +0.27(+0.35%) |
May 29, 2024 | 74.85 | 74.85 | 74.64 | 74.72 | 14,816 | -0.29(-0.38%) |
May 28, 2024 | 75.42 | 75.42 | 74.99 | 75.01 | 56,721 | -0.31(-0.41%) |
May 24, 2024 | 75.16 | 75.39 | 75.16 | 75.32 | 75,038 | +0.08(+0.11%) |
May 23, 2024 | 75.49 | 75.50 | 75.17 | 75.24 | 97,803 | -0.23(-0.30%) |
May 22, 2024 | 75.39 | 75.52 | 75.39 | 75.47 | 47,924 | -0.10(-0.13%) |
May 21, 2024 | 75.83 | 75.83 | 75.49 | 75.57 | 65,997 | +0.19(+0.25%) |
May 20, 2024 | 75.35 | 75.42 | 75.26 | 75.38 | 42,255 | -0.08(-0.11%) |
May 17, 2024 | 75.76 | 75.76 | 75.40 | 75.46 | 720,412 | -0.15(-0.20%) |
May 16, 2024 | 75.80 | 75.80 | 75.61 | 75.61 | 33,663 | -0.12(-0.16%) |
May 15, 2024 | 75.27 | 75.76 | 75.27 | 75.73 | 32,606 | +0.50(+0.67%) |
May 14, 2024 | 75.16 | 75.29 | 75.16 | 75.22 | 66,679 | +0.17(+0.23%) |
May 13, 2024 | 75.23 | 75.23 | 75.05 | 75.05 | 60,224 | +0.06(+0.07%) |
May 10, 2024 | 75.18 | 75.18 | 74.97 | 75.00 | 98,596 | -0.14(-0.19%) |
May 09, 2024 | 74.97 | 75.19 | 74.94 | 75.14 | 61,306 | +0.12(+0.16%) |
May 08, 2024 | 75.26 | 75.26 | 75.01 | 75.02 | 23,310 | -0.14(-0.19%) |
May 07, 2024 | 75.32 | 75.32 | 75.16 | 75.16 | 27,823 | +0.13(+0.17%) |
May 06, 2024 | 75.05 | 75.09 | 74.94 | 75.03 | 25,090 | +0.14(+0.19%) |
May 03, 2024 | 74.94 | 74.96 | 74.77 | 74.89 | 33,720 | +0.41(+0.55%) |
May 02, 2024 | 74.29 | 74.52 | 74.19 | 74.48 | 18,574 | +0.24(+0.32%) |