Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 74.69 | 75.12 | 74.64 | 74.87 | 46,206 | +0.69(+0.93%) |
Jul 25, 2024 | 74.35 | 74.96 | 74.07 | 74.18 | 55,317 | -0.19(-0.26%) |
Jul 24, 2024 | 75.20 | 75.37 | 74.36 | 74.37 | 110,721 | -1.18(-1.56%) |
Jul 23, 2024 | 75.62 | 75.83 | 75.55 | 75.55 | 165,755 | -0.21(-0.28%) |
Jul 22, 2024 | 75.66 | 75.81 | 75.37 | 75.76 | 65,860 | +0.63(+0.84%) |
Jul 19, 2024 | 75.55 | 75.70 | 75.06 | 75.13 | 82,267 | -0.45(-0.60%) |
Jul 18, 2024 | 76.36 | 76.38 | 75.42 | 75.58 | 57,535 | -0.62(-0.81%) |
Jul 17, 2024 | 76.33 | 76.53 | 76.14 | 76.20 | 52,579 | -0.71(-0.92%) |
Jul 16, 2024 | 76.47 | 76.92 | 76.47 | 76.91 | 47,189 | +0.56(+0.73%) |
Jul 15, 2024 | 76.57 | 76.76 | 76.31 | 76.35 | 56,445 | -0.12(-0.16%) |
Jul 12, 2024 | 76.30 | 76.85 | 76.27 | 76.47 | 56,635 | +0.43(+0.57%) |
Jul 11, 2024 | 76.37 | 76.48 | 75.95 | 76.04 | 51,283 | -0.04(-0.05%) |
Jul 10, 2024 | 75.64 | 76.12 | 75.63 | 76.08 | 42,730 | +0.68(+0.90%) |
Jul 09, 2024 | 75.42 | 75.55 | 75.33 | 75.40 | 70,478 | -0.05(-0.07%) |
Jul 08, 2024 | 75.61 | 75.65 | 75.37 | 75.45 | 130,746 | -0.04(-0.05%) |
Jul 05, 2024 | 75.18 | 75.51 | 75.07 | 75.49 | 79,187 | +0.39(+0.52%) |
Jul 03, 2024 | 74.70 | 75.12 | 74.70 | 75.10 | 40,591 | +0.55(+0.74%) |
Jul 02, 2024 | 74.08 | 74.59 | 74.08 | 74.55 | 43,264 | -0.23(-0.31%) |
Jul 01, 2024 | 74.97 | 75.29 | 74.58 | 74.78 | 170,307 | +0.00(+0.00%) |
Jun 28, 2024 | 75.10 | 75.29 | 74.65 | 74.78 | 32,042 | -0.14(-0.19%) |
Jun 27, 2024 | 74.93 | 75.05 | 74.78 | 74.92 | 45,987 | +0.12(+0.16%) |
Jun 26, 2024 | 74.66 | 74.86 | 74.59 | 74.80 | 34,901 | -0.20(-0.27%) |
Jun 25, 2024 | 74.93 | 75.02 | 74.80 | 75.00 | 100,896 | +0.12(+0.16%) |
Jun 24, 2024 | 75.02 | 75.21 | 74.85 | 74.88 | 152,562 | +0.07(+0.09%) |
Jun 21, 2024 | 74.88 | 74.90 | 74.65 | 74.81 | 75,075 | -0.15(-0.20%) |
Jun 20, 2024 | 75.10 | 75.18 | 74.80 | 74.96 | 58,970 | -0.12(-0.16%) |
Jun 18, 2024 | 74.89 | 75.10 | 74.83 | 75.08 | 77,103 | +0.24(+0.32%) |
Jun 17, 2024 | 74.34 | 74.93 | 74.16 | 74.84 | 55,566 | +0.39(+0.52%) |
Jun 14, 2024 | 74.30 | 74.50 | 74.13 | 74.45 | 48,728 | -0.20(-0.27%) |
Jun 13, 2024 | 74.85 | 74.85 | 74.31 | 74.65 | 97,987 | -0.14(-0.19%) |
Jun 12, 2024 | 74.92 | 75.16 | 74.68 | 74.79 | 60,806 | +0.71(+0.96%) |
Jun 11, 2024 | 73.97 | 74.12 | 73.70 | 74.08 | 38,160 | -0.18(-0.24%) |
Jun 10, 2024 | 73.97 | 74.26 | 73.82 | 74.26 | 53,457 | +0.16(+0.22%) |
Jun 07, 2024 | 74.21 | 74.34 | 74.07 | 74.10 | 43,197 | -0.40(-0.54%) |
Jun 06, 2024 | 74.50 | 74.54 | 74.33 | 74.50 | 44,625 | +0.06(+0.08%) |
Jun 05, 2024 | 74.05 | 74.44 | 73.87 | 74.44 | 60,574 | +0.65(+0.88%) |
Jun 04, 2024 | 73.61 | 73.88 | 73.49 | 73.79 | 53,378 | -0.07(-0.09%) |
Jun 03, 2024 | 73.93 | 74.00 | 73.47 | 73.86 | 61,672 | +0.17(+0.23%) |
May 31, 2024 | 73.38 | 73.72 | 72.90 | 73.69 | 61,496 | +0.47(+0.64%) |
May 30, 2024 | 73.23 | 73.46 | 73.10 | 73.22 | 61,420 | +0.03(+0.04%) |
May 29, 2024 | 73.28 | 73.39 | 73.06 | 73.19 | 36,140 | -0.67(-0.91%) |
May 28, 2024 | 74.11 | 74.17 | 73.63 | 73.86 | 61,229 | -0.15(-0.20%) |
May 24, 2024 | 73.77 | 74.01 | 73.69 | 74.01 | 54,131 | +0.55(+0.75%) |
May 23, 2024 | 74.22 | 74.38 | 73.39 | 73.46 | 143,233 | -0.59(-0.80%) |
May 22, 2024 | 74.22 | 74.23 | 73.78 | 74.05 | 44,441 | -0.30(-0.40%) |
May 21, 2024 | 74.24 | 74.35 | 74.16 | 74.35 | 39,702 | +0.02(+0.03%) |
May 20, 2024 | 74.19 | 74.46 | 74.19 | 74.33 | 76,215 | +0.09(+0.12%) |
May 17, 2024 | 74.11 | 74.30 | 74.11 | 74.24 | 62,905 | +0.06(+0.08%) |
May 16, 2024 | 74.34 | 74.46 | 74.15 | 74.18 | 58,818 | -0.16(-0.22%) |
May 15, 2024 | 74.02 | 74.38 | 73.87 | 74.34 | 39,451 | +0.72(+0.98%) |
May 14, 2024 | 73.39 | 73.64 | 73.31 | 73.62 | 66,184 | +0.34(+0.46%) |
May 13, 2024 | 73.45 | 73.45 | 73.12 | 73.28 | 58,827 | +0.07(+0.10%) |
May 10, 2024 | 73.36 | 73.38 | 73.04 | 73.21 | 38,472 | +0.06(+0.08%) |
May 09, 2024 | 72.78 | 73.16 | 72.69 | 73.15 | 49,379 | +0.39(+0.54%) |
May 08, 2024 | 72.52 | 72.78 | 72.52 | 72.76 | 31,382 | -0.07(-0.10%) |
May 07, 2024 | 72.81 | 72.98 | 72.77 | 72.83 | 42,480 | +0.06(+0.08%) |
May 06, 2024 | 72.50 | 72.77 | 72.41 | 72.77 | 115,061 | +0.58(+0.80%) |
May 03, 2024 | 72.25 | 72.31 | 71.94 | 72.19 | 59,576 | +0.69(+0.97%) |
May 02, 2024 | 71.30 | 71.60 | 70.87 | 71.50 | 76,693 | +0.76(+1.07%) |