Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 73.11 | 73.15 | 72.96 | 72.96 | 1,822 | -0.35(-0.48%) |
Jul 18, 2024 | 74.07 | 74.07 | 73.30 | 73.31 | 12,114 | -0.75(-1.02%) |
Jul 17, 2024 | 73.86 | 74.18 | 73.86 | 74.07 | 17,997 | +0.54(+0.74%) |
Jul 16, 2024 | 73.04 | 73.52 | 73.04 | 73.52 | 10,911 | +0.40(+0.55%) |
Jul 15, 2024 | 73.33 | 73.42 | 73.12 | 73.12 | 12,217 | -0.23(-0.31%) |
Jul 12, 2024 | 73.16 | 73.48 | 73.11 | 73.35 | 29,372 | +1.29(+1.79%) |
Jul 11, 2024 | 72.13 | 72.37 | 72.06 | 72.06 | 5,466 | +0.64(+0.90%) |
Jul 10, 2024 | 71.27 | 71.49 | 71.26 | 71.42 | 35,558 | +0.55(+0.78%) |
Jul 09, 2024 | 70.88 | 70.90 | 70.73 | 70.87 | 14,607 | +0.46(+0.65%) |
Jul 08, 2024 | 71.02 | 71.02 | 70.41 | 70.41 | 76,909 | -0.46(-0.64%) |
Jul 05, 2024 | 70.95 | 70.95 | 70.64 | 70.87 | 6,047 | -0.23(-0.33%) |
Jul 03, 2024 | 71.00 | 71.12 | 70.97 | 71.10 | 1,622 | +0.48(+0.67%) |
Jul 02, 2024 | 70.37 | 70.62 | 70.37 | 70.62 | 7,195 | +0.33(+0.48%) |
Jul 01, 2024 | 70.80 | 70.80 | 70.15 | 70.29 | 47,260 | -0.71(-1.00%) |
Jun 28, 2024 | 71.00 | 71.26 | 71.00 | 71.00 | 15,714 | +0.22(+0.31%) |
Jun 27, 2024 | 70.81 | 70.91 | 70.72 | 70.78 | 6,573 | +0.38(+0.54%) |
Jun 26, 2024 | 70.38 | 70.57 | 70.27 | 70.40 | 33,678 | -0.40(-0.56%) |
Jun 25, 2024 | 70.63 | 70.91 | 70.63 | 70.80 | 13,432 | +0.51(+0.73%) |
Jun 24, 2024 | 70.39 | 70.45 | 70.28 | 70.29 | 9,715 | +0.57(+0.81%) |
Jun 21, 2024 | 69.83 | 69.86 | 69.71 | 69.72 | 10,671 | -0.50(-0.71%) |
Jun 20, 2024 | 70.22 | 70.33 | 70.03 | 70.22 | 13,868 | -0.29(-0.41%) |
Jun 18, 2024 | 70.33 | 70.51 | 70.28 | 70.51 | 10,632 | +0.17(+0.24%) |
Jun 17, 2024 | 70.12 | 70.41 | 69.99 | 70.34 | 8,116 | -0.59(-0.83%) |
Jun 14, 2024 | 70.85 | 71.00 | 70.81 | 70.93 | 9,720 | +0.67(+0.95%) |
Jun 13, 2024 | 70.48 | 70.50 | 70.12 | 70.26 | 11,947 | -1.26(-1.76%) |
Jun 12, 2024 | 72.09 | 72.15 | 71.50 | 71.52 | 22,855 | +0.41(+0.58%) |
Jun 11, 2024 | 71.15 | 71.17 | 70.99 | 71.11 | 6,983 | -0.56(-0.78%) |
Jun 10, 2024 | 71.50 | 71.78 | 71.43 | 71.67 | 8,318 | +0.61(+0.86%) |
Jun 07, 2024 | 71.16 | 71.25 | 71.05 | 71.05 | 5,583 | -0.33(-0.47%) |
Jun 06, 2024 | 71.43 | 71.43 | 71.17 | 71.39 | 8,280 | -0.28(-0.39%) |
Jun 05, 2024 | 71.70 | 71.71 | 71.46 | 71.67 | 8,792 | -0.53(-0.74%) |
Jun 04, 2024 | 72.31 | 72.50 | 72.09 | 72.20 | 26,516 | +0.17(+0.23%) |
Jun 03, 2024 | 72.03 | 72.24 | 71.92 | 72.03 | 10,283 | +0.11(+0.15%) |
May 31, 2024 | 71.82 | 72.00 | 71.63 | 71.92 | 15,468 | +0.89(+1.25%) |
May 30, 2024 | 70.94 | 71.03 | 70.84 | 71.03 | 31,412 | +1.14(+1.63%) |
May 29, 2024 | 70.20 | 70.20 | 69.89 | 69.89 | 23,539 | -1.42(-1.99%) |
May 28, 2024 | 71.50 | 71.50 | 71.11 | 71.31 | 11,112 | +0.16(+0.22%) |
May 24, 2024 | 70.97 | 71.18 | 70.91 | 71.15 | 22,074 | +0.61(+0.87%) |
May 23, 2024 | 71.28 | 71.28 | 70.45 | 70.54 | 33,785 | -0.53(-0.75%) |
May 22, 2024 | 71.16 | 71.28 | 70.99 | 71.07 | 33,273 | -0.93(-1.29%) |
May 21, 2024 | 72.08 | 72.28 | 71.93 | 72.00 | 8,725 | -0.31(-0.42%) |
May 20, 2024 | 72.25 | 72.47 | 72.23 | 72.31 | 32,099 | +0.18(+0.25%) |
May 17, 2024 | 72.05 | 72.35 | 71.94 | 72.13 | 23,639 | +0.36(+0.50%) |
May 16, 2024 | 72.19 | 72.25 | 71.76 | 71.76 | 36,594 | -0.81(-1.12%) |
May 15, 2024 | 72.29 | 72.63 | 72.19 | 72.58 | 6,653 | +0.01(+0.01%) |
May 14, 2024 | 72.55 | 72.57 | 72.36 | 72.57 | 27,099 | -0.08(-0.11%) |
May 13, 2024 | 72.77 | 72.90 | 72.54 | 72.65 | 9,279 | -0.04(-0.06%) |
May 10, 2024 | 72.90 | 73.09 | 72.60 | 72.69 | 7,326 | -0.30(-0.41%) |
May 09, 2024 | 72.53 | 72.98 | 72.53 | 72.98 | 7,304 | +0.55(+0.77%) |
May 08, 2024 | 72.23 | 72.50 | 72.23 | 72.43 | 23,066 | -0.34(-0.46%) |
May 07, 2024 | 72.84 | 73.04 | 72.69 | 72.76 | 99,858 | -0.41(-0.55%) |
May 06, 2024 | 73.10 | 73.21 | 73.01 | 73.17 | 13,507 | +0.14(+0.19%) |
May 03, 2024 | 73.12 | 73.16 | 72.65 | 73.03 | 70,237 | +0.54(+0.74%) |
May 02, 2024 | 72.00 | 72.52 | 71.79 | 72.50 | 100,650 | +1.75(+2.48%) |