Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 75.67 | 75.75 | 75.60 | 75.64 | 502,817 | -0.19(-0.25%) |
Jul 18, 2024 | 75.88 | 76.01 | 75.79 | 75.83 | 1,263,668 | -0.19(-0.25%) |
Jul 17, 2024 | 75.84 | 76.03 | 75.78 | 76.02 | 848,226 | +0.05(+0.07%) |
Jul 16, 2024 | 75.77 | 75.97 | 75.72 | 75.97 | 920,308 | +0.29(+0.38%) |
Jul 15, 2024 | 75.76 | 75.85 | 75.66 | 75.68 | 758,570 | -0.21(-0.28%) |
Jul 12, 2024 | 75.75 | 75.90 | 75.73 | 75.89 | 1,689,159 | +0.16(+0.21%) |
Jul 11, 2024 | 75.76 | 75.86 | 75.70 | 75.73 | 976,958 | +0.42(+0.56%) |
Jul 10, 2024 | 75.31 | 75.35 | 75.21 | 75.31 | 688,853 | +0.06(+0.08%) |
Jul 09, 2024 | 75.23 | 75.31 | 75.09 | 75.25 | 835,659 | -0.07(-0.09%) |
Jul 08, 2024 | 75.31 | 75.38 | 75.23 | 75.32 | 771,743 | +0.01(+0.01%) |
Jul 05, 2024 | 75.19 | 75.36 | 75.12 | 75.31 | 1,200,185 | +0.33(+0.44%) |
Jul 03, 2024 | 74.67 | 74.99 | 74.64 | 74.98 | 781,131 | +0.46(+0.62%) |
Jul 02, 2024 | 74.48 | 74.56 | 74.40 | 74.52 | 823,470 | +0.26(+0.35%) |
Jul 01, 2024 | 74.34 | 74.52 | 74.18 | 74.26 | 898,233 | -0.63(-0.84%) |
Jun 28, 2024 | 75.34 | 75.36 | 74.87 | 74.89 | 699,082 | -0.27(-0.36%) |
Jun 27, 2024 | 75.14 | 75.23 | 75.11 | 75.16 | 648,006 | +0.14(+0.19%) |
Jun 26, 2024 | 75.02 | 75.07 | 74.98 | 75.02 | 886,599 | -0.32(-0.42%) |
Jun 25, 2024 | 75.27 | 75.38 | 75.25 | 75.34 | 629,199 | +0.02(+0.03%) |
Jun 24, 2024 | 75.32 | 75.36 | 75.24 | 75.32 | 742,253 | +0.01(+0.01%) |
Jun 21, 2024 | 75.39 | 75.44 | 75.17 | 75.31 | 915,528 | +0.05(+0.07%) |
Jun 20, 2024 | 75.12 | 75.28 | 75.10 | 75.26 | 746,629 | -0.15(-0.20%) |
Jun 18, 2024 | 75.27 | 75.51 | 75.23 | 75.41 | 1,257,525 | +0.25(+0.33%) |
Jun 17, 2024 | 75.12 | 75.19 | 75.06 | 75.16 | 780,806 | -0.27(-0.36%) |
Jun 14, 2024 | 75.40 | 75.48 | 75.34 | 75.43 | 1,070,263 | +0.08(+0.11%) |
Jun 13, 2024 | 75.27 | 75.45 | 75.17 | 75.35 | 879,558 | +0.39(+0.52%) |
Jun 12, 2024 | 75.20 | 75.36 | 74.95 | 74.96 | 713,346 | +0.38(+0.51%) |
Jun 11, 2024 | 74.36 | 74.62 | 74.30 | 74.58 | 702,267 | +0.28(+0.38%) |
Jun 10, 2024 | 74.31 | 74.35 | 74.25 | 74.30 | 617,089 | -0.13(-0.17%) |
Jun 07, 2024 | 74.50 | 74.52 | 74.40 | 74.43 | 641,596 | -0.63(-0.84%) |
Jun 06, 2024 | 74.97 | 75.10 | 74.95 | 75.06 | 633,688 | -0.01(-0.01%) |
Jun 05, 2024 | 74.92 | 75.07 | 74.72 | 75.07 | 873,420 | +0.22(+0.29%) |
Jun 04, 2024 | 74.71 | 74.91 | 74.68 | 74.85 | 938,837 | +0.30(+0.40%) |
Jun 03, 2024 | 74.24 | 74.55 | 74.24 | 74.55 | 830,379 | +0.39(+0.52%) |
May 31, 2024 | 74.03 | 74.16 | 74.00 | 74.16 | 650,649 | +0.35(+0.47%) |
May 30, 2024 | 73.70 | 73.85 | 73.69 | 73.81 | 873,938 | +0.31(+0.42%) |
May 29, 2024 | 73.62 | 73.63 | 73.39 | 73.50 | 971,844 | -0.29(-0.39%) |
May 28, 2024 | 74.15 | 74.20 | 73.78 | 73.79 | 781,506 | -0.33(-0.44%) |
May 24, 2024 | 74.02 | 74.13 | 73.95 | 74.12 | 684,903 | +0.11(+0.15%) |
May 23, 2024 | 74.31 | 74.34 | 73.94 | 74.01 | 791,102 | -0.24(-0.32%) |
May 22, 2024 | 74.19 | 74.33 | 74.18 | 74.25 | 885,990 | -0.10(-0.13%) |
May 21, 2024 | 74.39 | 74.43 | 74.33 | 74.35 | 697,837 | +0.12(+0.16%) |
May 20, 2024 | 74.24 | 74.28 | 74.20 | 74.23 | 685,900 | -0.08(-0.11%) |
May 17, 2024 | 74.39 | 74.44 | 74.29 | 74.31 | 672,740 | -0.14(-0.19%) |
May 16, 2024 | 74.57 | 74.57 | 74.42 | 74.45 | 881,110 | -0.12(-0.16%) |
May 15, 2024 | 74.47 | 74.62 | 74.36 | 74.57 | 893,495 | +0.54(+0.73%) |
May 14, 2024 | 73.97 | 74.10 | 73.95 | 74.03 | 948,253 | +0.17(+0.23%) |
May 13, 2024 | 73.97 | 74.00 | 73.85 | 73.86 | 693,756 | +0.06(+0.08%) |
May 10, 2024 | 73.90 | 73.92 | 73.77 | 73.80 | 537,807 | -0.19(-0.26%) |
May 09, 2024 | 73.85 | 74.06 | 73.82 | 73.99 | 858,506 | +0.13(+0.18%) |
May 08, 2024 | 73.92 | 73.96 | 73.86 | 73.86 | 795,810 | -0.15(-0.20%) |
May 07, 2024 | 74.10 | 74.21 | 73.99 | 74.01 | 802,890 | +0.06(+0.08%) |
May 06, 2024 | 73.93 | 73.99 | 73.85 | 73.95 | 1,331,526 | +0.10(+0.13%) |
May 03, 2024 | 73.93 | 74.01 | 73.67 | 73.85 | 1,010,513 | +0.38(+0.52%) |
May 02, 2024 | 73.13 | 73.50 | 73.09 | 73.47 | 1,118,547 | +0.39(+0.53%) |