Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 76.78 | 77.31 | 76.43 | 76.58 | 142,709 | -0.91(-1.17%) |
Jul 17, 2024 | 77.10 | 77.68 | 76.85 | 77.49 | 145,029 | +0.08(+0.10%) |
Jul 16, 2024 | 76.50 | 77.46 | 76.38 | 77.41 | 636,920 | +1.70(+2.25%) |
Jul 15, 2024 | 75.91 | 76.23 | 75.58 | 75.71 | 257,768 | -1.48(-1.92%) |
Jul 12, 2024 | 76.67 | 77.19 | 76.42 | 77.19 | 278,153 | +0.51(+0.67%) |
Jul 11, 2024 | 76.75 | 77.42 | 76.55 | 76.68 | 673,797 | +1.07(+1.42%) |
Jul 10, 2024 | 75.37 | 75.65 | 75.09 | 75.61 | 107,095 | +0.36(+0.48%) |
Jul 09, 2024 | 75.37 | 75.78 | 74.65 | 75.25 | 123,465 | -0.48(-0.63%) |
Jul 08, 2024 | 75.45 | 75.81 | 75.09 | 75.73 | 462,432 | +0.32(+0.42%) |
Jul 05, 2024 | 75.10 | 75.65 | 74.59 | 75.41 | 241,747 | +0.75(+1.00%) |
Jul 03, 2024 | 73.93 | 74.68 | 73.72 | 74.66 | 427,160 | +1.40(+1.91%) |
Jul 02, 2024 | 73.25 | 73.37 | 72.37 | 73.26 | 410,611 | +0.85(+1.17%) |
Jul 01, 2024 | 73.00 | 73.50 | 72.20 | 72.41 | 465,708 | -2.68(-3.57%) |
Jun 28, 2024 | 77.55 | 77.65 | 75.09 | 75.09 | 675,951 | -2.41(-3.11%) |
Jun 27, 2024 | 77.48 | 77.68 | 77.32 | 77.50 | 502,766 | +0.42(+0.54%) |
Jun 26, 2024 | 77.13 | 77.50 | 76.96 | 77.08 | 421,923 | -1.52(-1.93%) |
Jun 25, 2024 | 78.19 | 78.82 | 78.17 | 78.60 | 140,212 | +0.00(+0.00%) |
Jun 24, 2024 | 78.14 | 78.60 | 77.77 | 78.60 | 375,762 | +0.44(+0.56%) |
Jun 21, 2024 | 78.32 | 78.67 | 77.59 | 78.16 | 191,704 | +0.06(+0.08%) |
Jun 20, 2024 | 77.51 | 78.17 | 77.34 | 78.10 | 570,865 | -0.94(-1.19%) |
Jun 18, 2024 | 77.94 | 79.04 | 77.80 | 79.04 | 455,565 | +1.09(+1.40%) |
Jun 17, 2024 | 77.58 | 77.95 | 77.25 | 77.95 | 401,414 | -1.39(-1.75%) |
Jun 14, 2024 | 78.65 | 79.34 | 78.50 | 79.34 | 473,284 | +1.38(+1.77%) |
Jun 13, 2024 | 76.89 | 77.97 | 76.49 | 77.96 | 892,081 | +1.83(+2.40%) |
Jun 12, 2024 | 76.51 | 77.50 | 76.01 | 76.13 | 969,998 | +0.88(+1.17%) |
Jun 11, 2024 | 74.19 | 75.28 | 74.02 | 75.25 | 311,692 | +0.97(+1.31%) |
Jun 10, 2024 | 74.21 | 74.28 | 73.75 | 74.28 | 316,864 | -0.49(-0.66%) |
Jun 07, 2024 | 75.32 | 75.32 | 74.76 | 74.77 | 309,599 | -2.39(-3.10%) |
Jun 06, 2024 | 76.58 | 77.21 | 76.41 | 77.16 | 145,179 | +0.15(+0.19%) |
Jun 05, 2024 | 76.77 | 77.12 | 75.96 | 77.01 | 251,558 | +0.81(+1.06%) |
Jun 04, 2024 | 75.68 | 76.37 | 75.43 | 76.20 | 642,494 | +1.42(+1.90%) |
Jun 03, 2024 | 73.71 | 74.87 | 73.71 | 74.78 | 989,725 | +1.53(+2.09%) |
May 31, 2024 | 73.07 | 73.31 | 72.77 | 73.25 | 425,706 | +0.90(+1.24%) |
May 30, 2024 | 72.06 | 72.41 | 71.80 | 72.35 | 321,905 | +1.03(+1.44%) |
May 29, 2024 | 71.69 | 71.74 | 70.94 | 71.32 | 947,216 | -1.37(-1.88%) |
May 28, 2024 | 74.40 | 74.40 | 72.68 | 72.69 | 673,810 | -1.83(-2.46%) |
May 24, 2024 | 73.96 | 74.69 | 73.92 | 74.52 | 184,003 | +0.34(+0.46%) |
May 23, 2024 | 75.00 | 75.00 | 73.80 | 74.18 | 767,750 | -0.75(-1.00%) |
May 22, 2024 | 74.28 | 74.94 | 74.28 | 74.93 | 172,499 | +0.25(+0.33%) |
May 21, 2024 | 74.80 | 74.85 | 74.42 | 74.68 | 206,378 | +0.62(+0.84%) |
May 20, 2024 | 73.96 | 74.31 | 73.85 | 74.06 | 92,263 | -0.39(-0.52%) |
May 17, 2024 | 74.72 | 74.94 | 74.32 | 74.45 | 239,786 | -0.78(-1.04%) |
May 16, 2024 | 75.70 | 75.72 | 75.11 | 75.23 | 173,871 | -0.14(-0.19%) |
May 15, 2024 | 74.92 | 75.37 | 74.50 | 75.37 | 414,739 | +1.74(+2.36%) |
May 14, 2024 | 73.40 | 73.78 | 73.11 | 73.63 | 115,038 | +0.40(+0.55%) |
May 13, 2024 | 73.31 | 73.38 | 73.02 | 73.23 | 182,714 | +0.23(+0.32%) |
May 10, 2024 | 72.98 | 73.08 | 72.59 | 73.00 | 170,683 | -0.47(-0.64%) |
May 09, 2024 | 72.40 | 73.58 | 72.30 | 73.47 | 137,698 | +0.39(+0.53%) |
May 08, 2024 | 73.08 | 73.32 | 72.90 | 73.08 | 309,196 | -0.62(-0.84%) |
May 07, 2024 | 73.86 | 74.29 | 73.47 | 73.70 | 386,435 | +0.77(+1.06%) |
May 06, 2024 | 72.45 | 72.96 | 72.21 | 72.93 | 199,737 | +0.54(+0.75%) |
May 03, 2024 | 72.46 | 72.65 | 71.72 | 72.39 | 225,554 | +1.10(+1.54%) |
May 02, 2024 | 70.51 | 71.45 | 70.21 | 71.29 | 167,244 | +0.01(+0.01%) |