Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 76.80 | 77.23 | 76.52 | 77.13 | 32,784 | +0.52(+0.68%) |
Jul 03, 2024 | 76.99 | 77.17 | 76.61 | 76.61 | 30,998 | -0.29(-0.38%) |
Jul 02, 2024 | 76.54 | 76.98 | 76.54 | 76.90 | 57,419 | +0.48(+0.63%) |
Jul 01, 2024 | 77.09 | 77.09 | 75.94 | 76.42 | 38,264 | -0.57(-0.74%) |
Jun 28, 2024 | 76.82 | 77.18 | 76.36 | 76.99 | 18,435 | +0.53(+0.69%) |
Jun 27, 2024 | 75.97 | 76.46 | 75.63 | 76.46 | 21,168 | +0.57(+0.75%) |
Jun 26, 2024 | 75.80 | 76.10 | 75.54 | 75.89 | 24,298 | -0.25(-0.33%) |
Jun 25, 2024 | 77.18 | 77.18 | 75.73 | 76.14 | 24,427 | -0.96(-1.25%) |
Jun 24, 2024 | 76.37 | 77.52 | 76.32 | 77.10 | 32,805 | +0.79(+1.04%) |
Jun 21, 2024 | 76.31 | 76.42 | 75.99 | 76.31 | 15,439 | +0.13(+0.17%) |
Jun 20, 2024 | 76.18 | 76.25 | 75.81 | 76.18 | 16,832 | -0.31(-0.41%) |
Jun 18, 2024 | 75.96 | 76.49 | 75.66 | 76.49 | 22,569 | +0.82(+1.08%) |
Jun 17, 2024 | 75.60 | 75.91 | 75.02 | 75.67 | 19,152 | -0.13(-0.17%) |
Jun 14, 2024 | 75.12 | 75.80 | 74.88 | 75.80 | 23,407 | +0.39(+0.52%) |
Jun 13, 2024 | 74.80 | 75.45 | 74.58 | 75.41 | 17,346 | +0.74(+0.99%) |
Jun 12, 2024 | 75.37 | 75.90 | 74.66 | 74.67 | 24,035 | +0.54(+0.72%) |
Jun 11, 2024 | 73.98 | 74.43 | 73.87 | 74.13 | 11,754 | -0.25(-0.33%) |
Jun 10, 2024 | 73.87 | 74.79 | 73.79 | 74.38 | 25,787 | +0.19(+0.25%) |
Jun 07, 2024 | 73.89 | 74.42 | 73.84 | 74.19 | 18,215 | -0.52(-0.69%) |
Jun 06, 2024 | 74.55 | 74.93 | 74.21 | 74.71 | 17,308 | -0.11(-0.15%) |
Jun 05, 2024 | 74.98 | 74.98 | 74.31 | 74.82 | 20,921 | +0.06(+0.08%) |
Jun 04, 2024 | 73.92 | 75.05 | 73.92 | 74.76 | 21,859 | +0.88(+1.18%) |
Jun 03, 2024 | 73.96 | 74.14 | 73.62 | 73.88 | 18,128 | +0.07(+0.09%) |
May 31, 2024 | 72.82 | 73.81 | 72.82 | 73.81 | 14,256 | +1.36(+1.88%) |
May 30, 2024 | 71.66 | 72.45 | 71.66 | 72.45 | 14,052 | +1.14(+1.60%) |
May 29, 2024 | 71.59 | 71.59 | 70.82 | 71.30 | 22,886 | -0.92(-1.27%) |
May 28, 2024 | 73.18 | 73.42 | 72.22 | 72.22 | 39,491 | -0.66(-0.90%) |
May 24, 2024 | 73.03 | 73.19 | 72.87 | 72.88 | 11,576 | +0.07(+0.10%) |
May 23, 2024 | 74.49 | 74.49 | 72.78 | 72.81 | 19,336 | -1.50(-2.02%) |
May 22, 2024 | 74.32 | 74.96 | 74.13 | 74.31 | 20,940 | -0.14(-0.19%) |
May 21, 2024 | 74.53 | 74.74 | 74.29 | 74.45 | 16,497 | -0.17(-0.23%) |
May 20, 2024 | 75.02 | 75.18 | 74.58 | 74.62 | 27,081 | -0.45(-0.60%) |
May 17, 2024 | 74.72 | 75.12 | 74.69 | 75.06 | 29,506 | +0.25(+0.34%) |
May 16, 2024 | 75.09 | 75.17 | 74.79 | 74.81 | 20,873 | -0.17(-0.22%) |
May 15, 2024 | 74.87 | 75.14 | 74.66 | 74.98 | 31,053 | +0.94(+1.27%) |
May 14, 2024 | 73.95 | 74.47 | 73.76 | 74.04 | 22,569 | +0.42(+0.58%) |
May 13, 2024 | 73.44 | 73.78 | 73.33 | 73.61 | 15,256 | +0.28(+0.38%) |
May 10, 2024 | 73.46 | 73.60 | 73.08 | 73.33 | 38,002 | +0.04(+0.05%) |
May 09, 2024 | 72.52 | 73.37 | 72.43 | 73.29 | 38,204 | +1.02(+1.42%) |
May 08, 2024 | 72.40 | 72.55 | 72.16 | 72.27 | 25,177 | -0.42(-0.57%) |
May 07, 2024 | 72.58 | 72.96 | 72.58 | 72.69 | 24,754 | +0.34(+0.47%) |
May 06, 2024 | 71.99 | 72.35 | 71.84 | 72.35 | 27,887 | +0.69(+0.96%) |
May 03, 2024 | 72.08 | 72.31 | 71.52 | 71.66 | 33,578 | +0.36(+0.50%) |
May 02, 2024 | 70.62 | 71.45 | 70.09 | 71.30 | 32,796 | +1.27(+1.81%) |