Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 73.21 | 73.90 | 73.05 | 73.66 | 887,935 | -0.03(-0.04%) |
Jul 18, 2024 | 74.09 | 74.40 | 73.66 | 73.69 | 1,055,324 | -0.14(-0.19%) |
Jul 17, 2024 | 74.28 | 75.17 | 73.80 | 73.83 | 1,744,608 | -0.04(-0.05%) |
Jul 16, 2024 | 72.84 | 74.15 | 72.68 | 73.87 | 703,496 | +0.88(+1.21%) |
Jul 15, 2024 | 74.11 | 74.37 | 72.89 | 72.99 | 759,910 | -1.11(-1.50%) |
Jul 12, 2024 | 73.86 | 74.94 | 73.86 | 74.10 | 998,545 | +0.23(+0.31%) |
Jul 11, 2024 | 72.36 | 74.18 | 72.25 | 73.87 | 1,381,888 | +1.09(+1.50%) |
Jul 10, 2024 | 72.57 | 72.97 | 72.35 | 72.78 | 997,553 | +0.56(+0.78%) |
Jul 09, 2024 | 73.28 | 73.43 | 72.16 | 72.22 | 1,107,271 | -1.21(-1.65%) |
Jul 08, 2024 | 73.57 | 74.26 | 73.28 | 73.43 | 1,119,088 | -0.40(-0.54%) |
Jul 05, 2024 | 73.38 | 73.84 | 72.60 | 73.83 | 996,693 | +0.24(+0.33%) |
Jul 03, 2024 | 72.84 | 73.73 | 72.52 | 73.59 | 805,964 | +0.85(+1.17%) |
Jul 02, 2024 | 72.94 | 73.25 | 72.37 | 72.74 | 1,879,021 | -0.29(-0.40%) |
Jul 01, 2024 | 73.10 | 73.88 | 72.73 | 73.03 | 869,464 | +0.16(+0.22%) |
Jun 28, 2024 | 73.68 | 73.70 | 72.34 | 72.87 | 1,699,134 | -0.87(-1.18%) |
Jun 27, 2024 | 74.71 | 74.94 | 73.42 | 73.74 | 1,135,752 | -0.80(-1.07%) |
Jun 26, 2024 | 74.52 | 75.49 | 74.33 | 74.54 | 1,497,676 | -0.78(-1.04%) |
Jun 25, 2024 | 75.97 | 76.44 | 75.00 | 75.32 | 1,164,137 | -0.65(-0.86%) |
Jun 24, 2024 | 74.95 | 76.08 | 74.95 | 75.97 | 978,533 | +1.11(+1.48%) |
Jun 21, 2024 | 74.00 | 75.02 | 73.99 | 74.86 | 2,817,657 | +1.49(+2.03%) |
Jun 20, 2024 | 72.95 | 74.05 | 72.91 | 73.37 | 1,129,334 | +0.19(+0.26%) |
Jun 18, 2024 | 74.44 | 74.49 | 72.47 | 73.18 | 1,386,641 | -1.29(-1.73%) |
Jun 17, 2024 | 73.70 | 74.59 | 73.33 | 74.47 | 1,140,759 | +0.42(+0.57%) |
Jun 14, 2024 | 73.60 | 74.30 | 73.09 | 74.05 | 1,907,559 | -0.37(-0.50%) |
Jun 13, 2024 | 74.02 | 74.53 | 72.90 | 74.42 | 1,732,074 | -0.26(-0.35%) |
Jun 12, 2024 | 74.22 | 74.98 | 74.04 | 74.68 | 1,138,424 | +1.09(+1.48%) |
Jun 11, 2024 | 73.67 | 73.83 | 72.96 | 73.59 | 1,408,892 | -0.72(-0.97%) |
Jun 10, 2024 | 74.07 | 74.64 | 73.56 | 74.31 | 1,267,576 | -0.12(-0.16%) |
Jun 07, 2024 | 74.57 | 74.94 | 74.39 | 74.43 | 938,449 | -0.27(-0.36%) |
Jun 06, 2024 | 73.73 | 75.27 | 73.50 | 74.70 | 1,713,902 | +0.87(+1.18%) |
Jun 05, 2024 | 74.00 | 74.17 | 73.18 | 73.83 | 1,012,071 | -0.04(-0.05%) |
Jun 04, 2024 | 73.27 | 74.07 | 73.01 | 73.87 | 695,764 | +0.13(+0.18%) |
Jun 03, 2024 | 73.66 | 74.51 | 73.14 | 73.74 | 1,069,968 | +0.03(+0.04%) |
May 31, 2024 | 72.15 | 73.91 | 71.94 | 73.71 | 2,626,111 | +1.56(+2.16%) |
May 30, 2024 | 71.47 | 72.20 | 71.16 | 72.15 | 800,725 | +0.73(+1.02%) |
May 29, 2024 | 71.32 | 71.64 | 70.82 | 71.42 | 1,651,454 | -0.89(-1.23%) |
May 28, 2024 | 72.56 | 72.79 | 72.04 | 72.31 | 1,078,342 | -0.77(-1.05%) |
May 24, 2024 | 73.15 | 73.71 | 73.02 | 73.08 | 1,201,314 | +0.14(+0.20%) |
May 23, 2024 | 73.34 | 73.78 | 72.90 | 72.94 | 1,130,062 | -0.31(-0.43%) |
May 22, 2024 | 73.62 | 74.06 | 73.20 | 73.25 | 1,030,766 | -0.76(-1.03%) |
May 21, 2024 | 74.37 | 74.37 | 73.47 | 74.01 | 805,533 | +0.06(+0.08%) |
May 20, 2024 | 74.40 | 74.60 | 73.89 | 73.95 | 716,488 | -0.56(-0.75%) |
May 17, 2024 | 74.59 | 74.64 | 74.12 | 74.51 | 787,396 | -0.41(-0.55%) |
May 16, 2024 | 75.25 | 75.42 | 74.71 | 74.92 | 766,898 | -0.21(-0.28%) |
May 15, 2024 | 74.79 | 75.44 | 74.56 | 75.13 | 920,561 | +0.32(+0.43%) |
May 14, 2024 | 74.58 | 74.97 | 74.20 | 74.81 | 953,449 | +0.35(+0.47%) |
May 13, 2024 | 73.88 | 74.82 | 73.78 | 74.46 | 1,052,437 | +0.63(+0.85%) |
May 10, 2024 | 73.82 | 74.11 | 73.54 | 73.83 | 1,162,755 | +0.19(+0.26%) |
May 09, 2024 | 73.03 | 73.67 | 72.85 | 73.64 | 1,021,922 | +0.91(+1.25%) |
May 08, 2024 | 72.56 | 72.84 | 72.06 | 72.73 | 1,693,030 | +0.22(+0.30%) |
May 07, 2024 | 70.96 | 72.68 | 70.77 | 72.51 | 2,032,669 | +1.92(+2.72%) |
May 06, 2024 | 70.89 | 71.16 | 70.45 | 70.59 | 930,750 | -0.45(-0.63%) |
May 03, 2024 | 70.68 | 71.20 | 70.32 | 71.04 | 1,146,813 | +0.28(+0.39%) |
May 02, 2024 | 70.98 | 71.24 | 70.55 | 70.76 | 1,228,915 | -0.06(-0.08%) |