Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 77.41 | 77.63 | 77.04 | 77.45 | 2,719,302 | +0.04(+0.05%) |
Jul 01, 2024 | 78.00 | 78.39 | 77.31 | 77.41 | 5,544,282 | -0.35(-0.45%) |
Jun 28, 2024 | 77.51 | 78.10 | 77.40 | 77.76 | 3,536,634 | +0.49(+0.63%) |
Jun 27, 2024 | 77.44 | 77.48 | 76.97 | 77.27 | 3,051,875 | -0.16(-0.21%) |
Jun 26, 2024 | 77.59 | 77.60 | 77.29 | 77.43 | 2,719,188 | -0.33(-0.42%) |
Jun 25, 2024 | 78.30 | 78.30 | 77.51 | 77.76 | 2,647,443 | -0.62(-0.80%) |
Jun 24, 2024 | 77.63 | 78.53 | 77.58 | 78.38 | 2,684,756 | +1.08(+1.40%) |
Jun 21, 2024 | 77.39 | 77.55 | 77.13 | 77.30 | 2,828,503 | +0.06(+0.08%) |
Jun 20, 2024 | 76.68 | 77.36 | 76.57 | 77.24 | 3,280,600 | +0.42(+0.54%) |
Jun 18, 2024 | 76.54 | 77.08 | 76.54 | 76.83 | 2,466,266 | +0.34(+0.44%) |
Jun 17, 2024 | 75.84 | 76.55 | 75.63 | 76.49 | 3,114,634 | +0.50(+0.66%) |
Jun 14, 2024 | 75.91 | 76.11 | 75.45 | 75.98 | 3,192,726 | -0.32(-0.41%) |
Jun 13, 2024 | 76.40 | 76.42 | 75.82 | 76.30 | 2,760,595 | -0.33(-0.43%) |
Jun 12, 2024 | 77.39 | 77.45 | 76.42 | 76.63 | 2,860,147 | -0.06(-0.08%) |
Jun 11, 2024 | 76.69 | 76.70 | 76.13 | 76.69 | 2,524,793 | -0.27(-0.35%) |
Jun 10, 2024 | 76.87 | 77.06 | 76.46 | 76.95 | 2,581,684 | -0.12(-0.15%) |
Jun 07, 2024 | 77.07 | 77.61 | 76.85 | 77.07 | 2,085,863 | -0.19(-0.24%) |
Jun 06, 2024 | 77.18 | 77.56 | 76.94 | 77.26 | 2,238,800 | -0.07(-0.09%) |
Jun 05, 2024 | 77.48 | 77.54 | 76.77 | 77.33 | 3,788,628 | -0.03(-0.04%) |
Jun 04, 2024 | 77.06 | 77.53 | 76.92 | 77.36 | 1,978,750 | +0.04(+0.05%) |
Jun 03, 2024 | 77.87 | 77.87 | 76.81 | 77.32 | 2,780,566 | -0.43(-0.55%) |
May 31, 2024 | 76.49 | 77.77 | 76.34 | 77.75 | 2,647,378 | +1.41(+1.84%) |
May 30, 2024 | 75.82 | 76.35 | 75.76 | 76.34 | 2,446,463 | +0.72(+0.96%) |
May 29, 2024 | 76.14 | 76.14 | 75.56 | 75.62 | 3,201,091 | -1.01(-1.32%) |
May 28, 2024 | 77.34 | 77.34 | 76.36 | 76.63 | 3,315,070 | -0.65(-0.84%) |
May 24, 2024 | 77.43 | 77.62 | 77.12 | 77.28 | 2,417,005 | +0.12(+0.15%) |
May 23, 2024 | 78.31 | 78.31 | 77.13 | 77.16 | 3,176,548 | -1.21(-1.54%) |
May 22, 2024 | 78.46 | 78.68 | 78.13 | 78.37 | 3,023,084 | -0.26(-0.33%) |
May 21, 2024 | 78.76 | 78.89 | 78.43 | 78.63 | 2,263,792 | -0.22(-0.28%) |
May 20, 2024 | 79.25 | 79.25 | 78.77 | 78.84 | 2,572,151 | -0.40(-0.50%) |
May 17, 2024 | 79.15 | 79.26 | 78.99 | 79.24 | 2,135,144 | +0.08(+0.10%) |
May 16, 2024 | 79.16 | 79.30 | 78.87 | 79.16 | 2,753,207 | -0.15(-0.19%) |
May 15, 2024 | 79.17 | 79.39 | 78.99 | 79.31 | 2,521,136 | +0.46(+0.58%) |
May 14, 2024 | 78.86 | 79.11 | 78.57 | 78.85 | 2,144,510 | +0.13(+0.16%) |
May 13, 2024 | 78.68 | 79.04 | 78.58 | 78.73 | 2,261,451 | +0.26(+0.33%) |
May 10, 2024 | 78.48 | 78.55 | 78.33 | 78.47 | 2,066,329 | +0.14(+0.18%) |
May 09, 2024 | 77.77 | 78.33 | 77.57 | 78.33 | 3,037,598 | +0.64(+0.83%) |
May 08, 2024 | 77.31 | 77.75 | 77.16 | 77.69 | 2,073,108 | +0.26(+0.33%) |
May 07, 2024 | 77.62 | 77.84 | 77.37 | 77.43 | 3,057,575 | +0.12(+0.15%) |
May 06, 2024 | 77.45 | 77.61 | 77.18 | 77.31 | 3,532,644 | +0.16(+0.21%) |
May 03, 2024 | 77.15 | 77.48 | 76.77 | 77.15 | 2,640,928 | +0.69(+0.91%) |
May 02, 2024 | 76.58 | 76.68 | 75.99 | 76.46 | 2,637,710 | +0.38(+0.49%) |