Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 77.60 | 77.60 | 76.92 | 76.92 | 69,872 | -0.71(-0.91%) |
Jul 12, 2024 | 77.53 | 78.11 | 77.53 | 77.63 | 23,070 | +0.67(+0.87%) |
Jul 11, 2024 | 77.21 | 77.44 | 76.90 | 76.96 | 15,591 | +0.32(+0.42%) |
Jul 10, 2024 | 76.33 | 76.83 | 76.33 | 76.64 | 30,733 | +0.97(+1.28%) |
Jul 09, 2024 | 75.86 | 75.98 | 75.56 | 75.67 | 18,219 | -0.08(-0.11%) |
Jul 08, 2024 | 76.31 | 76.42 | 75.75 | 75.75 | 92,118 | -0.35(-0.46%) |
Jul 05, 2024 | 76.30 | 76.34 | 75.78 | 76.10 | 19,662 | +0.26(+0.34%) |
Jul 03, 2024 | 75.56 | 76.00 | 75.56 | 75.84 | 13,720 | +0.84(+1.12%) |
Jul 02, 2024 | 74.79 | 75.11 | 74.68 | 75.00 | 23,080 | +0.18(+0.24%) |
Jul 01, 2024 | 75.25 | 75.56 | 74.75 | 74.82 | 73,848 | +0.08(+0.11%) |
Jun 28, 2024 | 74.72 | 75.02 | 74.59 | 74.74 | 19,529 | +0.10(+0.13%) |
Jun 27, 2024 | 74.86 | 75.04 | 74.55 | 74.64 | 23,705 | -0.03(-0.04%) |
Jun 26, 2024 | 74.68 | 74.96 | 74.62 | 74.67 | 28,028 | -0.58(-0.77%) |
Jun 25, 2024 | 75.07 | 75.49 | 75.05 | 75.25 | 24,012 | +0.10(+0.13%) |
Jun 24, 2024 | 75.12 | 75.48 | 75.09 | 75.15 | 12,947 | +0.68(+0.91%) |
Jun 21, 2024 | 74.46 | 74.71 | 74.34 | 74.47 | 26,412 | -0.46(-0.61%) |
Jun 20, 2024 | 74.90 | 75.25 | 74.83 | 74.93 | 31,410 | +0.00(+0.00%) |
Jun 18, 2024 | 74.81 | 75.17 | 74.68 | 74.93 | 32,702 | +0.27(+0.36%) |
Jun 17, 2024 | 74.35 | 74.84 | 74.09 | 74.66 | 33,997 | +0.02(+0.03%) |
Jun 14, 2024 | 74.45 | 74.64 | 74.19 | 74.64 | 22,784 | -0.45(-0.60%) |
Jun 13, 2024 | 75.57 | 75.58 | 74.84 | 75.09 | 33,964 | -1.02(-1.34%) |
Jun 12, 2024 | 76.60 | 76.64 | 75.94 | 76.11 | 64,559 | +0.86(+1.14%) |
Jun 11, 2024 | 75.31 | 75.62 | 75.10 | 75.25 | 63,645 | -0.95(-1.25%) |
Jun 10, 2024 | 75.76 | 76.33 | 75.67 | 76.20 | 23,506 | +0.04(+0.05%) |
Jun 07, 2024 | 76.55 | 76.65 | 76.06 | 76.16 | 366,024 | -0.98(-1.27%) |
Jun 06, 2024 | 76.70 | 77.14 | 76.70 | 77.14 | 35,145 | +0.47(+0.61%) |
Jun 05, 2024 | 76.55 | 76.75 | 76.28 | 76.67 | 65,188 | +0.44(+0.58%) |
Jun 04, 2024 | 76.20 | 76.36 | 75.93 | 76.23 | 102,470 | -0.14(-0.18%) |
Jun 03, 2024 | 76.27 | 76.52 | 76.05 | 76.37 | 74,888 | +0.44(+0.58%) |
May 31, 2024 | 75.90 | 76.12 | 75.48 | 75.93 | 21,779 | +0.70(+0.93%) |
May 30, 2024 | 75.17 | 75.58 | 75.17 | 75.23 | 29,924 | +0.67(+0.90%) |
May 29, 2024 | 74.90 | 75.03 | 74.56 | 74.56 | 27,035 | -1.20(-1.58%) |
May 28, 2024 | 76.09 | 76.30 | 75.55 | 75.76 | 16,963 | -0.08(-0.10%) |
May 24, 2024 | 75.63 | 76.12 | 75.58 | 75.84 | 31,971 | +0.43(+0.57%) |
May 23, 2024 | 76.27 | 76.28 | 75.19 | 75.41 | 34,207 | -0.34(-0.45%) |
May 22, 2024 | 75.98 | 76.07 | 75.49 | 75.75 | 33,619 | -0.76(-0.99%) |
May 21, 2024 | 76.34 | 76.62 | 76.20 | 76.51 | 30,172 | -0.06(-0.07%) |
May 20, 2024 | 76.53 | 76.82 | 76.53 | 76.56 | 50,683 | -0.06(-0.08%) |
May 17, 2024 | 76.31 | 76.67 | 76.15 | 76.63 | 80,130 | +0.45(+0.59%) |
May 16, 2024 | 76.46 | 76.54 | 76.17 | 76.17 | 22,616 | -0.37(-0.49%) |
May 15, 2024 | 76.16 | 76.55 | 76.01 | 76.55 | 24,132 | +0.68(+0.89%) |
May 14, 2024 | 75.64 | 75.88 | 75.58 | 75.87 | 18,843 | +0.53(+0.70%) |
May 13, 2024 | 75.48 | 75.58 | 75.29 | 75.34 | 12,968 | -0.05(-0.06%) |
May 10, 2024 | 75.53 | 75.54 | 75.26 | 75.39 | 20,772 | +0.26(+0.34%) |
May 09, 2024 | 74.71 | 75.26 | 74.71 | 75.13 | 41,535 | +0.58(+0.77%) |
May 08, 2024 | 74.43 | 74.64 | 74.43 | 74.55 | 20,900 | -0.18(-0.24%) |
May 07, 2024 | 74.79 | 74.91 | 74.55 | 74.73 | 37,137 | +0.11(+0.14%) |
May 06, 2024 | 74.48 | 74.65 | 74.29 | 74.62 | 92,136 | +0.53(+0.72%) |
May 03, 2024 | 74.13 | 74.13 | 73.71 | 74.09 | 39,452 | +0.70(+0.95%) |
May 02, 2024 | 73.21 | 73.60 | 72.81 | 73.39 | 26,003 | +0.85(+1.18%) |