Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 76.67 | 77.19 | 76.55 | 77.16 | 190,255 | +0.74(+0.97%) |
Jul 09, 2024 | 76.48 | 76.58 | 76.39 | 76.42 | 28,923 | +0.10(+0.13%) |
Jul 08, 2024 | 76.43 | 76.45 | 76.22 | 76.32 | 42,825 | +0.08(+0.10%) |
Jul 05, 2024 | 75.79 | 76.32 | 75.79 | 76.24 | 16,096 | +0.43(+0.57%) |
Jul 03, 2024 | 75.51 | 75.84 | 75.50 | 75.81 | 60,022 | +0.36(+0.48%) |
Jul 02, 2024 | 74.79 | 75.45 | 74.79 | 75.45 | 20,916 | +0.45(+0.60%) |
Jul 01, 2024 | 74.92 | 75.04 | 74.66 | 75.00 | 26,330 | +0.24(+0.32%) |
Jun 28, 2024 | 75.20 | 75.57 | 74.68 | 74.76 | 38,869 | -0.27(-0.36%) |
Jun 27, 2024 | 74.98 | 75.13 | 74.84 | 75.03 | 35,486 | +0.05(+0.07%) |
Jun 26, 2024 | 74.65 | 74.98 | 74.61 | 74.98 | 42,341 | +0.17(+0.23%) |
Jun 25, 2024 | 74.75 | 74.83 | 74.52 | 74.81 | 33,583 | +0.31(+0.42%) |
Jun 24, 2024 | 74.95 | 75.07 | 74.50 | 74.50 | 33,380 | -0.52(-0.69%) |
Jun 21, 2024 | 74.90 | 75.15 | 74.86 | 75.02 | 40,181 | -0.03(-0.04%) |
Jun 20, 2024 | 75.37 | 75.48 | 74.88 | 75.05 | 23,272 | -0.21(-0.28%) |
Jun 18, 2024 | 75.05 | 75.27 | 75.05 | 75.26 | 26,013 | +0.19(+0.25%) |
Jun 17, 2024 | 74.44 | 75.30 | 74.43 | 75.07 | 27,148 | +0.59(+0.79%) |
Jun 14, 2024 | 74.37 | 74.48 | 74.12 | 74.48 | 48,401 | +0.02(+0.03%) |
Jun 13, 2024 | 74.62 | 74.62 | 74.09 | 74.46 | 32,951 | +0.15(+0.20%) |
Jun 12, 2024 | 74.45 | 74.64 | 74.21 | 74.31 | 60,046 | +0.64(+0.87%) |
Jun 11, 2024 | 73.27 | 73.67 | 73.19 | 73.67 | 14,006 | +0.23(+0.31%) |
Jun 10, 2024 | 73.22 | 73.52 | 73.22 | 73.44 | 29,143 | +0.20(+0.27%) |
Jun 07, 2024 | 73.18 | 73.59 | 73.11 | 73.24 | 21,139 | -0.05(-0.07%) |
Jun 06, 2024 | 73.33 | 73.45 | 73.16 | 73.29 | 88,583 | -0.03(-0.04%) |
Jun 05, 2024 | 72.81 | 73.33 | 72.61 | 73.32 | 29,578 | +0.87(+1.20%) |
Jun 04, 2024 | 72.17 | 72.53 | 72.03 | 72.45 | 33,555 | +0.13(+0.18%) |
Jun 03, 2024 | 72.56 | 72.56 | 71.77 | 72.32 | 44,837 | +0.05(+0.07%) |
May 31, 2024 | 71.85 | 72.32 | 71.13 | 72.27 | 42,445 | +0.50(+0.70%) |
May 30, 2024 | 71.90 | 72.08 | 71.67 | 71.77 | 25,436 | -0.44(-0.60%) |
May 29, 2024 | 72.06 | 72.40 | 72.06 | 72.20 | 43,694 | -0.53(-0.74%) |
May 28, 2024 | 72.83 | 72.83 | 72.38 | 72.74 | 51,717 | +0.02(+0.03%) |
May 24, 2024 | 72.48 | 72.76 | 72.39 | 72.72 | 21,876 | +0.47(+0.65%) |
May 23, 2024 | 73.28 | 73.28 | 72.09 | 72.25 | 167,421 | -0.51(-0.70%) |
May 22, 2024 | 72.95 | 72.97 | 72.52 | 72.76 | 29,838 | -0.23(-0.32%) |
May 21, 2024 | 72.79 | 72.99 | 72.77 | 72.99 | 17,137 | +0.17(+0.24%) |
May 20, 2024 | 72.66 | 73.01 | 72.66 | 72.81 | 33,504 | +0.09(+0.13%) |
May 17, 2024 | 72.59 | 72.72 | 72.52 | 72.72 | 36,839 | +0.08(+0.11%) |
May 16, 2024 | 72.73 | 72.95 | 72.64 | 72.64 | 31,229 | -0.14(-0.20%) |
May 15, 2024 | 72.32 | 72.78 | 72.32 | 72.78 | 21,182 | +0.92(+1.29%) |
May 14, 2024 | 71.50 | 71.90 | 71.50 | 71.86 | 18,279 | +0.30(+0.42%) |
May 13, 2024 | 71.78 | 71.78 | 71.46 | 71.56 | 18,309 | +0.00(+0.00%) |
May 10, 2024 | 71.59 | 71.71 | 71.42 | 71.56 | 22,618 | +0.14(+0.20%) |
May 09, 2024 | 71.01 | 71.42 | 71.01 | 71.42 | 25,356 | +0.38(+0.53%) |
May 08, 2024 | 70.73 | 71.10 | 70.73 | 71.04 | 64,690 | +0.00(+0.00%) |
May 07, 2024 | 71.03 | 71.25 | 70.96 | 71.04 | 319,381 | +0.09(+0.13%) |
May 06, 2024 | 70.58 | 70.95 | 70.56 | 70.95 | 39,593 | +0.68(+0.97%) |
May 03, 2024 | 70.36 | 70.36 | 69.91 | 70.27 | 30,591 | +0.96(+1.38%) |
May 02, 2024 | 69.20 | 69.47 | 68.63 | 69.31 | 36,366 | +0.57(+0.83%) |