Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 77.83 | 78.73 | 76.30 | 76.50 | 5,024,054 | -1.77(-2.26%) |
Jul 17, 2024 | 78.08 | 79.16 | 77.88 | 78.27 | 4,632,405 | -0.86(-1.09%) |
Jul 16, 2024 | 77.08 | 79.20 | 77.03 | 79.13 | 6,084,046 | +2.71(+3.55%) |
Jul 15, 2024 | 76.89 | 77.41 | 76.24 | 76.42 | 6,821,449 | -0.69(-0.89%) |
Jul 12, 2024 | 76.88 | 77.66 | 76.79 | 77.11 | 4,875,006 | +0.58(+0.76%) |
Jul 11, 2024 | 74.89 | 76.61 | 74.89 | 76.53 | 7,002,851 | +2.68(+3.63%) |
Jul 10, 2024 | 73.60 | 73.97 | 73.48 | 73.85 | 3,799,599 | +0.63(+0.86%) |
Jul 09, 2024 | 73.61 | 73.74 | 73.11 | 73.22 | 3,012,471 | -0.46(-0.62%) |
Jul 08, 2024 | 73.90 | 74.21 | 73.62 | 73.68 | 4,442,608 | +0.23(+0.31%) |
Jul 05, 2024 | 73.48 | 73.83 | 73.18 | 73.45 | 1,795,530 | -0.04(-0.05%) |
Jul 03, 2024 | 73.84 | 74.11 | 73.42 | 73.49 | 2,044,705 | -0.20(-0.27%) |
Jul 02, 2024 | 73.68 | 73.90 | 73.49 | 73.69 | 3,005,929 | +0.09(+0.12%) |
Jul 01, 2024 | 75.30 | 75.42 | 73.56 | 73.60 | 4,462,365 | -1.38(-1.84%) |
Jun 28, 2024 | 74.79 | 75.39 | 74.55 | 74.98 | 2,506,264 | +0.09(+0.12%) |
Jun 27, 2024 | 74.66 | 75.05 | 74.13 | 74.89 | 3,726,670 | -0.30(-0.40%) |
Jun 26, 2024 | 75.08 | 75.54 | 74.93 | 75.19 | 2,654,539 | -0.25(-0.33%) |
Jun 25, 2024 | 75.83 | 75.83 | 75.14 | 75.44 | 2,211,048 | -0.59(-0.78%) |
Jun 24, 2024 | 75.32 | 76.45 | 75.32 | 76.03 | 4,356,027 | +0.64(+0.85%) |
Jun 21, 2024 | 75.61 | 75.62 | 75.03 | 75.39 | 3,364,620 | -0.02(-0.03%) |
Jun 20, 2024 | 75.53 | 75.98 | 74.85 | 75.41 | 2,394,468 | -0.32(-0.42%) |
Jun 18, 2024 | 75.44 | 75.93 | 75.31 | 75.72 | 2,892,992 | +0.06(+0.08%) |
Jun 17, 2024 | 74.49 | 75.79 | 74.34 | 75.66 | 2,953,761 | +1.24(+1.67%) |
Jun 14, 2024 | 74.96 | 75.07 | 74.09 | 74.42 | 3,797,919 | -1.05(-1.40%) |
Jun 13, 2024 | 76.06 | 76.18 | 75.18 | 75.48 | 5,089,756 | -0.72(-0.94%) |
Jun 12, 2024 | 76.89 | 77.89 | 76.12 | 76.19 | 7,996,080 | +0.48(+0.63%) |
Jun 11, 2024 | 74.97 | 75.81 | 74.33 | 75.71 | 4,349,394 | +0.36(+0.48%) |
Jun 10, 2024 | 75.47 | 75.58 | 74.95 | 75.36 | 4,896,730 | -0.32(-0.42%) |
Jun 07, 2024 | 76.59 | 77.52 | 75.47 | 75.67 | 12,542,501 | -1.99(-2.56%) |
Jun 06, 2024 | 76.90 | 77.78 | 76.46 | 77.66 | 8,026,232 | +0.46(+0.59%) |
Jun 05, 2024 | 76.81 | 77.35 | 76.21 | 77.21 | 3,910,810 | +0.66(+0.86%) |
Jun 04, 2024 | 77.30 | 77.42 | 76.35 | 76.55 | 6,389,838 | -1.62(-2.07%) |
Jun 03, 2024 | 78.80 | 79.07 | 77.89 | 78.17 | 9,972,041 | +1.03(+1.34%) |
May 31, 2024 | 76.14 | 77.14 | 75.67 | 77.14 | 5,918,369 | +1.69(+2.24%) |
May 30, 2024 | 74.75 | 75.75 | 74.75 | 75.45 | 5,750,220 | +0.91(+1.21%) |
May 29, 2024 | 74.28 | 75.13 | 74.13 | 74.54 | 3,772,934 | -0.19(-0.25%) |
May 28, 2024 | 75.02 | 75.32 | 74.45 | 74.73 | 5,045,780 | +0.15(+0.20%) |
May 24, 2024 | 74.10 | 74.60 | 73.96 | 74.58 | 5,051,888 | +1.15(+1.57%) |
May 23, 2024 | 74.06 | 74.07 | 73.22 | 73.43 | 4,297,989 | -0.60(-0.81%) |
May 22, 2024 | 74.67 | 74.92 | 73.78 | 74.02 | 5,892,537 | -0.91(-1.21%) |
May 21, 2024 | 75.31 | 75.47 | 74.57 | 74.93 | 3,113,143 | -0.32(-0.42%) |
May 20, 2024 | 75.46 | 75.72 | 74.89 | 75.25 | 3,364,270 | -0.31(-0.41%) |
May 17, 2024 | 75.76 | 75.76 | 75.18 | 75.56 | 5,058,006 | -0.60(-0.78%) |
May 16, 2024 | 76.95 | 77.06 | 76.14 | 76.15 | 6,901,714 | -0.95(-1.23%) |
May 15, 2024 | 77.82 | 77.95 | 76.37 | 77.10 | 10,184,011 | -0.99(-1.26%) |
May 14, 2024 | 79.49 | 79.70 | 76.77 | 78.08 | 28,378,008 | +2.16(+2.84%) |
May 13, 2024 | 75.20 | 77.53 | 75.20 | 75.92 | 20,072,442 | +1.91(+2.58%) |
May 10, 2024 | 74.80 | 74.84 | 73.71 | 74.01 | 4,658,797 | -0.38(-0.51%) |
May 09, 2024 | 73.26 | 74.42 | 73.19 | 74.39 | 4,777,520 | +1.29(+1.77%) |
May 08, 2024 | 72.91 | 73.31 | 72.45 | 73.10 | 6,864,699 | -0.70(-0.94%) |
May 07, 2024 | 74.20 | 74.67 | 73.76 | 73.79 | 5,952,330 | -0.12(-0.16%) |
May 06, 2024 | 73.40 | 73.99 | 73.40 | 73.91 | 4,401,417 | +0.86(+1.17%) |
May 03, 2024 | 73.12 | 73.56 | 72.71 | 73.06 | 4,559,451 | +0.93(+1.28%) |
May 02, 2024 | 71.89 | 72.22 | 71.30 | 72.13 | 5,149,661 | +1.20(+1.70%) |