Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 77.41 | 77.46 | 77.36 | 77.44 | 939,836 | +0.06(+0.08%) |
Jul 29, 2024 | 77.40 | 77.58 | 77.34 | 77.38 | 1,069,641 | +0.03(+0.04%) |
Jul 26, 2024 | 77.35 | 77.37 | 77.31 | 77.35 | 946,113 | +0.13(+0.17%) |
Jul 25, 2024 | 77.19 | 77.28 | 77.18 | 77.22 | 2,792,515 | +0.06(+0.08%) |
Jul 24, 2024 | 77.23 | 77.29 | 77.16 | 77.16 | 2,160,532 | +0.01(+0.01%) |
Jul 23, 2024 | 77.13 | 77.19 | 77.13 | 77.15 | 1,118,141 | +0.05(+0.06%) |
Jul 22, 2024 | 77.11 | 77.14 | 77.06 | 77.10 | 1,288,006 | -0.01(-0.01%) |
Jul 19, 2024 | 77.14 | 77.15 | 77.07 | 77.11 | 2,684,479 | -0.05(-0.06%) |
Jul 18, 2024 | 77.18 | 77.25 | 77.15 | 77.16 | 1,478,719 | -0.07(-0.09%) |
Jul 17, 2024 | 77.17 | 77.24 | 77.14 | 77.23 | 4,641,024 | +0.00(+0.00%) |
Jul 16, 2024 | 77.17 | 77.23 | 77.14 | 77.23 | 1,471,104 | +0.08(+0.10%) |
Jul 15, 2024 | 77.19 | 77.22 | 77.10 | 77.15 | 5,259,266 | -0.05(-0.06%) |
Jul 12, 2024 | 77.11 | 77.20 | 77.11 | 77.20 | 1,561,128 | +0.15(+0.19%) |
Jul 11, 2024 | 77.00 | 77.11 | 77.00 | 77.05 | 2,481,954 | +0.20(+0.26%) |
Jul 10, 2024 | 76.84 | 76.86 | 76.81 | 76.85 | 1,131,186 | +0.04(+0.05%) |
Jul 09, 2024 | 76.77 | 76.83 | 76.75 | 76.81 | 4,405,217 | -0.01(-0.01%) |
Jul 08, 2024 | 76.81 | 76.84 | 76.79 | 76.82 | 1,883,035 | +0.00(+0.00%) |
Jul 05, 2024 | 76.70 | 76.84 | 76.63 | 76.82 | 1,251,105 | +0.19(+0.25%) |
Jul 03, 2024 | 76.53 | 76.78 | 76.48 | 76.63 | 1,304,015 | +0.15(+0.20%) |
Jul 02, 2024 | 76.48 | 76.51 | 76.42 | 76.48 | 1,304,957 | +0.10(+0.13%) |
Jul 01, 2024 | 76.39 | 76.50 | 76.33 | 76.38 | 1,671,675 | -0.32(-0.42%) |
Jun 28, 2024 | 76.72 | 76.85 | 76.68 | 76.70 | 1,007,672 | -0.01(-0.01%) |
Jun 27, 2024 | 76.66 | 76.75 | 76.66 | 76.71 | 1,290,292 | +0.05(+0.07%) |
Jun 26, 2024 | 76.64 | 76.76 | 76.62 | 76.66 | 1,398,985 | -0.10(-0.13%) |
Jun 25, 2024 | 76.70 | 76.77 | 76.70 | 76.76 | 1,304,867 | +0.02(+0.03%) |
Jun 24, 2024 | 76.73 | 76.77 | 76.71 | 76.74 | 1,216,025 | +0.00(+0.00%) |
Jun 21, 2024 | 76.77 | 76.81 | 76.70 | 76.74 | 1,197,913 | +0.02(+0.03%) |
Jun 20, 2024 | 76.67 | 76.72 | 76.41 | 76.72 | 1,694,005 | -0.04(-0.05%) |
Jun 18, 2024 | 76.66 | 76.80 | 76.66 | 76.76 | 1,777,401 | +0.14(+0.18%) |
Jun 17, 2024 | 76.67 | 76.67 | 76.60 | 76.62 | 1,681,282 | -0.13(-0.17%) |
Jun 14, 2024 | 76.76 | 76.86 | 76.72 | 76.75 | 1,496,698 | +0.05(+0.07%) |
Jun 13, 2024 | 76.68 | 76.77 | 76.66 | 76.70 | 1,099,292 | +0.14(+0.18%) |
Jun 12, 2024 | 76.62 | 76.74 | 76.56 | 76.56 | 1,239,170 | +0.18(+0.24%) |
Jun 11, 2024 | 76.31 | 76.40 | 76.25 | 76.38 | 1,223,375 | +0.09(+0.12%) |
Jun 10, 2024 | 76.27 | 76.31 | 76.26 | 76.29 | 1,240,647 | +0.00(+0.00%) |
Jun 07, 2024 | 76.38 | 76.38 | 76.28 | 76.29 | 1,507,583 | -0.30(-0.39%) |
Jun 06, 2024 | 76.53 | 76.59 | 76.53 | 76.59 | 2,280,577 | +0.03(+0.04%) |
Jun 05, 2024 | 76.50 | 76.57 | 76.43 | 76.56 | 1,252,866 | +0.09(+0.12%) |
Jun 04, 2024 | 76.37 | 76.51 | 76.36 | 76.47 | 1,326,898 | +0.13(+0.17%) |
Jun 03, 2024 | 76.23 | 76.35 | 76.22 | 76.34 | 1,340,818 | +0.14(+0.18%) |
May 31, 2024 | 76.12 | 76.20 | 76.11 | 76.20 | 2,091,132 | +0.17(+0.22%) |
May 30, 2024 | 75.97 | 76.05 | 75.97 | 76.03 | 1,073,159 | +0.10(+0.13%) |
May 29, 2024 | 75.99 | 75.99 | 75.87 | 75.93 | 1,368,270 | -0.06(-0.08%) |
May 28, 2024 | 76.06 | 76.15 | 75.98 | 75.99 | 4,569,070 | -0.08(-0.10%) |
May 24, 2024 | 76.04 | 76.09 | 76.03 | 76.07 | 1,355,531 | +0.02(+0.03%) |
May 23, 2024 | 76.12 | 76.18 | 76.01 | 76.05 | 1,353,362 | -0.08(-0.10%) |
May 22, 2024 | 76.15 | 76.19 | 76.13 | 76.13 | 1,548,711 | -0.07(-0.09%) |
May 21, 2024 | 76.21 | 76.24 | 76.20 | 76.20 | 1,260,473 | +0.04(+0.05%) |
May 20, 2024 | 76.16 | 76.18 | 76.13 | 76.16 | 1,221,080 | -0.02(-0.03%) |
May 17, 2024 | 76.22 | 76.24 | 76.17 | 76.18 | 1,321,041 | -0.06(-0.08%) |
May 16, 2024 | 76.29 | 76.30 | 76.23 | 76.24 | 1,300,410 | -0.05(-0.07%) |
May 15, 2024 | 76.25 | 76.32 | 76.22 | 76.29 | 2,368,593 | +0.21(+0.28%) |
May 14, 2024 | 76.04 | 76.11 | 76.04 | 76.08 | 1,141,303 | +0.09(+0.12%) |
May 13, 2024 | 76.02 | 76.09 | 75.99 | 75.99 | 1,090,181 | +0.00(+0.00%) |
May 10, 2024 | 76.04 | 76.06 | 75.98 | 75.99 | 1,285,434 | -0.07(-0.09%) |
May 09, 2024 | 76.03 | 76.09 | 76.01 | 76.06 | 1,294,001 | +0.06(+0.08%) |
May 08, 2024 | 76.02 | 76.03 | 75.96 | 76.00 | 1,194,911 | -0.03(-0.04%) |
May 07, 2024 | 76.03 | 76.09 | 76.02 | 76.03 | 1,211,354 | +0.02(+0.03%) |
May 06, 2024 | 76.06 | 76.09 | 76.00 | 76.01 | 2,965,997 | +0.01(+0.01%) |
May 03, 2024 | 76.07 | 76.08 | 75.95 | 76.00 | 1,600,810 | +0.17(+0.22%) |
May 02, 2024 | 75.56 | 75.85 | 75.56 | 75.83 | 1,946,285 | +0.21(+0.28%) |