Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 71.66 | 71.66 | 71.03 | 71.04 | 87,082 | -0.90(-1.25%) |
Jul 22, 2024 | 72.03 | 72.22 | 71.28 | 71.94 | 26,683 | +0.40(+0.56%) |
Jul 19, 2024 | 71.97 | 71.97 | 71.22 | 71.54 | 50,887 | -0.58(-0.80%) |
Jul 18, 2024 | 72.77 | 73.32 | 72.06 | 72.12 | 70,980 | -0.69(-0.95%) |
Jul 17, 2024 | 71.82 | 72.98 | 71.82 | 72.81 | 42,083 | +0.85(+1.18%) |
Jul 16, 2024 | 70.75 | 71.99 | 70.46 | 71.96 | 35,568 | +1.20(+1.70%) |
Jul 15, 2024 | 70.95 | 71.04 | 70.46 | 70.76 | 38,056 | -0.23(-0.32%) |
Jul 12, 2024 | 70.74 | 71.19 | 70.70 | 70.99 | 27,210 | +0.66(+0.94%) |
Jul 11, 2024 | 69.60 | 70.44 | 69.59 | 70.33 | 41,913 | +1.18(+1.71%) |
Jul 10, 2024 | 68.83 | 69.15 | 68.70 | 69.15 | 49,947 | +0.41(+0.60%) |
Jul 09, 2024 | 69.20 | 69.24 | 68.73 | 68.74 | 52,162 | -0.67(-0.97%) |
Jul 08, 2024 | 69.49 | 69.76 | 69.33 | 69.41 | 59,922 | -0.22(-0.32%) |
Jul 05, 2024 | 70.01 | 70.01 | 69.28 | 69.63 | 20,898 | -0.36(-0.51%) |
Jul 03, 2024 | 69.91 | 70.30 | 69.87 | 69.99 | 19,609 | +0.38(+0.55%) |
Jul 02, 2024 | 69.20 | 69.69 | 69.20 | 69.61 | 37,830 | +0.23(+0.33%) |
Jul 01, 2024 | 70.09 | 70.32 | 69.28 | 69.38 | 64,527 | -0.74(-1.06%) |
Jun 28, 2024 | 70.57 | 70.68 | 69.93 | 70.12 | 71,770 | -0.22(-0.31%) |
Jun 27, 2024 | 70.47 | 70.62 | 70.09 | 70.34 | 20,456 | -0.22(-0.31%) |
Jun 26, 2024 | 70.02 | 70.56 | 69.83 | 70.56 | 20,502 | +0.16(+0.23%) |
Jun 25, 2024 | 71.03 | 71.03 | 70.18 | 70.40 | 49,551 | -0.76(-1.07%) |
Jun 24, 2024 | 70.54 | 71.34 | 70.54 | 71.16 | 68,114 | +0.96(+1.37%) |
Jun 21, 2024 | 70.05 | 70.24 | 69.81 | 70.20 | 26,435 | +0.13(+0.19%) |
Jun 20, 2024 | 69.91 | 70.35 | 69.85 | 70.07 | 53,895 | +0.01(+0.01%) |
Jun 18, 2024 | 70.03 | 70.49 | 69.81 | 70.06 | 68,781 | +0.03(+0.04%) |
Jun 17, 2024 | 69.55 | 70.07 | 69.38 | 70.03 | 61,891 | +0.14(+0.20%) |
Jun 14, 2024 | 69.91 | 70.04 | 69.46 | 69.89 | 58,998 | -0.45(-0.64%) |
Jun 13, 2024 | 70.69 | 70.69 | 69.87 | 70.34 | 43,543 | -0.54(-0.76%) |
Jun 12, 2024 | 71.59 | 71.68 | 70.63 | 70.88 | 57,967 | +0.11(+0.16%) |
Jun 11, 2024 | 71.04 | 71.04 | 70.38 | 70.77 | 49,446 | -0.68(-0.95%) |
Jun 10, 2024 | 71.28 | 71.57 | 70.97 | 71.45 | 35,742 | -0.11(-0.15%) |
Jun 07, 2024 | 71.70 | 72.06 | 71.49 | 71.56 | 31,391 | -0.67(-0.93%) |
Jun 06, 2024 | 71.64 | 72.28 | 71.64 | 72.23 | 54,759 | +0.43(+0.60%) |
Jun 05, 2024 | 72.09 | 72.14 | 71.44 | 71.80 | 49,327 | -0.19(-0.26%) |
Jun 04, 2024 | 72.05 | 72.19 | 71.61 | 71.99 | 30,417 | -0.50(-0.69%) |
Jun 03, 2024 | 72.71 | 72.84 | 71.96 | 72.49 | 109,078 | -0.15(-0.21%) |
May 31, 2024 | 71.85 | 72.65 | 71.79 | 72.64 | 46,350 | +0.74(+1.03%) |
May 30, 2024 | 71.67 | 71.93 | 71.62 | 71.90 | 22,757 | +0.62(+0.87%) |
May 29, 2024 | 72.00 | 72.00 | 71.24 | 71.28 | 34,794 | -1.50(-2.06%) |
May 28, 2024 | 72.92 | 73.08 | 72.54 | 72.78 | 39,242 | +0.10(+0.14%) |
May 24, 2024 | 72.96 | 73.16 | 72.60 | 72.68 | 97,453 | -0.16(-0.22%) |
May 23, 2024 | 74.13 | 74.13 | 72.68 | 72.84 | 37,739 | -1.03(-1.39%) |
May 22, 2024 | 73.65 | 74.21 | 73.32 | 73.87 | 87,271 | -0.22(-0.30%) |
May 21, 2024 | 74.16 | 74.40 | 73.83 | 74.09 | 45,706 | -0.30(-0.40%) |
May 20, 2024 | 74.33 | 74.62 | 74.08 | 74.39 | 48,768 | +0.04(+0.05%) |
May 17, 2024 | 74.23 | 74.44 | 74.09 | 74.35 | 38,820 | -0.09(-0.12%) |
May 16, 2024 | 74.27 | 74.71 | 74.19 | 74.44 | 62,968 | -0.38(-0.51%) |
May 15, 2024 | 75.08 | 75.14 | 74.52 | 74.82 | 68,592 | +0.14(+0.19%) |
May 14, 2024 | 74.58 | 75.02 | 74.44 | 74.68 | 47,179 | +0.35(+0.47%) |
May 13, 2024 | 74.46 | 75.03 | 74.23 | 74.33 | 169,348 | -0.20(-0.27%) |
May 10, 2024 | 74.59 | 74.83 | 74.33 | 74.53 | 45,075 | +0.05(+0.07%) |
May 09, 2024 | 73.46 | 74.54 | 73.46 | 74.48 | 43,910 | +1.03(+1.40%) |
May 08, 2024 | 73.18 | 73.65 | 73.18 | 73.45 | 25,413 | -0.29(-0.39%) |
May 07, 2024 | 72.76 | 73.86 | 72.76 | 73.74 | 38,143 | +0.97(+1.34%) |
May 06, 2024 | 72.88 | 73.02 | 72.47 | 72.77 | 64,230 | +0.06(+0.08%) |
May 03, 2024 | 72.80 | 73.06 | 72.42 | 72.71 | 37,812 | +0.49(+0.68%) |
May 02, 2024 | 71.60 | 72.50 | 71.38 | 72.22 | 106,144 | +1.26(+1.78%) |