Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 73.23 | 74.08 | 72.93 | 73.85 | 798,385 | +0.60(+0.82%) |
Jul 18, 2024 | 75.25 | 75.78 | 73.19 | 73.25 | 699,506 | -2.41(-3.19%) |
Jul 17, 2024 | 75.91 | 76.34 | 75.63 | 75.66 | 773,328 | -0.94(-1.23%) |
Jul 16, 2024 | 75.10 | 76.90 | 74.92 | 76.60 | 931,054 | +2.01(+2.69%) |
Jul 15, 2024 | 74.30 | 74.94 | 73.89 | 74.59 | 799,322 | +0.64(+0.87%) |
Jul 12, 2024 | 73.40 | 74.26 | 73.02 | 73.95 | 615,774 | +0.97(+1.33%) |
Jul 11, 2024 | 73.40 | 74.00 | 72.80 | 72.98 | 496,170 | +0.00(+0.00%) |
Jul 10, 2024 | 71.93 | 72.98 | 71.39 | 72.98 | 467,811 | +0.97(+1.35%) |
Jul 09, 2024 | 72.26 | 72.71 | 71.92 | 72.01 | 686,323 | -0.61(-0.84%) |
Jul 08, 2024 | 72.64 | 73.78 | 72.09 | 72.62 | 740,684 | +0.28(+0.39%) |
Jul 05, 2024 | 72.85 | 73.19 | 71.69 | 72.34 | 658,185 | -0.46(-0.63%) |
Jul 03, 2024 | 72.79 | 73.23 | 72.45 | 72.80 | 330,551 | -0.08(-0.11%) |
Jul 02, 2024 | 72.93 | 73.54 | 72.26 | 72.88 | 553,645 | +0.33(+0.45%) |
Jul 01, 2024 | 74.14 | 74.77 | 72.48 | 72.55 | 741,798 | -1.45(-1.96%) |
Jun 28, 2024 | 74.09 | 74.61 | 73.58 | 74.00 | 1,833,871 | -0.11(-0.15%) |
Jun 27, 2024 | 73.52 | 74.18 | 72.74 | 74.11 | 1,309,908 | +1.01(+1.38%) |
Jun 26, 2024 | 72.70 | 73.38 | 72.10 | 73.10 | 604,791 | +0.07(+0.10%) |
Jun 25, 2024 | 74.25 | 74.44 | 73.01 | 73.03 | 659,172 | -1.13(-1.52%) |
Jun 24, 2024 | 73.72 | 74.49 | 73.21 | 74.16 | 940,280 | +0.40(+0.54%) |
Jun 21, 2024 | 73.04 | 73.88 | 72.83 | 73.76 | 2,501,851 | +0.68(+0.93%) |
Jun 20, 2024 | 72.32 | 73.18 | 72.02 | 73.08 | 805,794 | +0.66(+0.91%) |
Jun 18, 2024 | 72.27 | 72.45 | 71.22 | 72.42 | 1,048,566 | +0.36(+0.50%) |
Jun 17, 2024 | 72.03 | 72.24 | 70.56 | 72.06 | 1,310,187 | -0.19(-0.26%) |
Jun 14, 2024 | 72.12 | 72.72 | 71.34 | 72.25 | 1,066,103 | -0.25(-0.34%) |
Jun 13, 2024 | 72.26 | 72.83 | 71.43 | 72.50 | 1,015,284 | +0.06(+0.08%) |
Jun 12, 2024 | 72.34 | 73.44 | 72.00 | 72.44 | 1,166,589 | +0.81(+1.12%) |
Jun 11, 2024 | 70.42 | 71.70 | 70.04 | 71.63 | 762,163 | +0.65(+0.91%) |
Jun 10, 2024 | 70.30 | 71.22 | 70.13 | 70.99 | 802,163 | +0.22(+0.31%) |
Jun 07, 2024 | 69.62 | 71.34 | 69.56 | 70.77 | 924,188 | +0.81(+1.15%) |
Jun 06, 2024 | 68.80 | 70.38 | 68.69 | 69.96 | 925,323 | +1.03(+1.50%) |
Jun 05, 2024 | 69.90 | 70.24 | 68.41 | 68.93 | 883,957 | -0.97(-1.39%) |
Jun 04, 2024 | 69.72 | 71.83 | 69.72 | 69.90 | 1,039,241 | -0.15(-0.21%) |
Jun 03, 2024 | 70.43 | 71.25 | 69.41 | 70.05 | 535,090 | -0.34(-0.48%) |
May 31, 2024 | 68.20 | 70.42 | 68.20 | 70.39 | 1,120,857 | +2.55(+3.75%) |
May 30, 2024 | 67.46 | 68.19 | 67.46 | 67.84 | 489,099 | +0.45(+0.66%) |
May 29, 2024 | 68.55 | 68.63 | 67.32 | 67.40 | 731,613 | -1.79(-2.59%) |
May 28, 2024 | 69.97 | 70.33 | 68.94 | 69.19 | 513,885 | -0.80(-1.14%) |
May 24, 2024 | 69.10 | 70.34 | 69.10 | 69.98 | 489,340 | +1.01(+1.47%) |
May 23, 2024 | 70.05 | 70.05 | 68.94 | 68.97 | 802,052 | -1.01(-1.45%) |
May 22, 2024 | 69.91 | 71.04 | 69.53 | 69.98 | 802,629 | -0.53(-0.75%) |
May 21, 2024 | 70.32 | 71.00 | 70.02 | 70.51 | 734,571 | +0.04(+0.06%) |
May 20, 2024 | 70.63 | 71.26 | 70.33 | 70.47 | 602,697 | -0.15(-0.21%) |
May 17, 2024 | 71.09 | 71.13 | 70.08 | 70.62 | 682,817 | -0.39(-0.55%) |
May 16, 2024 | 69.92 | 71.12 | 69.62 | 71.01 | 1,241,228 | +1.42(+2.04%) |
May 15, 2024 | 70.51 | 70.71 | 69.40 | 69.59 | 701,427 | -0.87(-1.23%) |
May 14, 2024 | 70.65 | 71.36 | 70.31 | 70.45 | 901,151 | +0.01(+0.01%) |
May 13, 2024 | 72.45 | 72.83 | 70.34 | 70.44 | 1,185,034 | -1.55(-2.16%) |
May 10, 2024 | 72.88 | 73.07 | 71.86 | 71.99 | 646,648 | -0.51(-0.70%) |
May 09, 2024 | 71.74 | 72.62 | 71.11 | 72.50 | 443,206 | +0.32(+0.44%) |
May 08, 2024 | 73.53 | 73.60 | 72.04 | 72.18 | 470,697 | -1.60(-2.17%) |
May 07, 2024 | 74.46 | 74.87 | 73.67 | 73.78 | 914,455 | -0.71(-0.95%) |
May 06, 2024 | 73.22 | 74.51 | 72.99 | 74.49 | 709,470 | +1.62(+2.23%) |
May 03, 2024 | 73.97 | 74.22 | 72.54 | 72.87 | 570,232 | -0.63(-0.85%) |
May 02, 2024 | 73.23 | 73.97 | 72.95 | 73.49 | 576,761 | +0.95(+1.30%) |