Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 75.07 | 75.09 | 73.57 | 73.93 | 301,273 | -1.12(-1.49%) |
Jul 18, 2024 | 75.48 | 76.44 | 74.46 | 75.05 | 266,437 | -0.36(-0.48%) |
Jul 17, 2024 | 75.53 | 77.06 | 75.36 | 75.41 | 365,811 | -0.63(-0.83%) |
Jul 16, 2024 | 73.18 | 76.08 | 72.98 | 76.04 | 564,871 | +3.08(+4.22%) |
Jul 15, 2024 | 73.92 | 74.12 | 72.83 | 72.96 | 505,645 | -2.27(-3.02%) |
Jul 12, 2024 | 74.82 | 76.04 | 74.65 | 75.23 | 470,477 | +1.24(+1.68%) |
Jul 11, 2024 | 73.50 | 74.61 | 73.19 | 73.99 | 422,523 | +2.05(+2.85%) |
Jul 10, 2024 | 71.06 | 72.10 | 70.70 | 71.94 | 304,940 | +1.33(+1.88%) |
Jul 09, 2024 | 71.09 | 71.80 | 70.53 | 70.61 | 515,886 | -0.52(-0.73%) |
Jul 08, 2024 | 70.91 | 71.74 | 70.74 | 71.13 | 424,836 | +0.30(+0.42%) |
Jul 05, 2024 | 70.61 | 71.36 | 70.25 | 70.83 | 358,962 | +0.40(+0.57%) |
Jul 03, 2024 | 69.70 | 71.17 | 69.65 | 70.43 | 330,876 | +1.15(+1.66%) |
Jul 02, 2024 | 68.88 | 69.95 | 68.69 | 69.28 | 544,694 | +0.08(+0.12%) |
Jul 01, 2024 | 71.68 | 71.89 | 68.88 | 69.20 | 435,909 | -2.50(-3.49%) |
Jun 28, 2024 | 74.34 | 74.61 | 71.05 | 71.70 | 2,307,068 | -2.39(-3.23%) |
Jun 27, 2024 | 72.86 | 74.15 | 72.26 | 74.09 | 339,298 | +1.06(+1.45%) |
Jun 26, 2024 | 72.84 | 73.25 | 72.42 | 73.03 | 346,052 | -0.11(-0.15%) |
Jun 25, 2024 | 72.92 | 73.21 | 72.22 | 73.14 | 619,295 | +0.12(+0.16%) |
Jun 24, 2024 | 72.76 | 73.96 | 72.55 | 73.02 | 563,921 | +0.67(+0.93%) |
Jun 21, 2024 | 70.87 | 72.61 | 70.15 | 72.35 | 1,017,346 | +1.45(+2.05%) |
Jun 20, 2024 | 72.13 | 72.37 | 69.49 | 70.90 | 835,842 | -2.20(-3.01%) |
Jun 18, 2024 | 72.91 | 74.17 | 72.63 | 73.10 | 476,839 | -0.18(-0.25%) |
Jun 17, 2024 | 73.56 | 73.92 | 72.77 | 73.28 | 339,294 | -0.62(-0.84%) |
Jun 14, 2024 | 74.08 | 74.21 | 73.19 | 73.90 | 315,219 | -0.71(-0.95%) |
Jun 13, 2024 | 74.97 | 75.19 | 74.19 | 74.61 | 305,321 | -0.83(-1.10%) |
Jun 12, 2024 | 75.78 | 76.86 | 75.29 | 75.44 | 515,232 | +1.65(+2.24%) |
Jun 11, 2024 | 73.89 | 73.89 | 73.04 | 73.79 | 316,396 | -0.74(-0.99%) |
Jun 10, 2024 | 73.36 | 75.06 | 73.13 | 74.53 | 298,621 | +0.58(+0.78%) |
Jun 07, 2024 | 73.84 | 74.94 | 73.58 | 73.95 | 467,197 | -1.25(-1.66%) |
Jun 06, 2024 | 74.89 | 75.58 | 74.85 | 75.20 | 567,848 | -0.38(-0.50%) |
Jun 05, 2024 | 75.51 | 76.48 | 75.13 | 75.58 | 758,869 | +0.14(+0.19%) |
Jun 04, 2024 | 75.65 | 76.25 | 75.08 | 75.44 | 388,818 | -0.47(-0.62%) |
Jun 03, 2024 | 75.54 | 76.48 | 75.15 | 75.91 | 373,918 | +0.51(+0.68%) |
May 31, 2024 | 75.62 | 76.15 | 74.91 | 75.40 | 472,717 | +0.14(+0.19%) |
May 30, 2024 | 73.46 | 75.51 | 73.18 | 75.26 | 394,860 | +2.12(+2.90%) |
May 29, 2024 | 72.91 | 73.51 | 72.56 | 73.14 | 395,784 | -0.83(-1.12%) |
May 28, 2024 | 74.00 | 74.66 | 73.71 | 73.97 | 425,579 | +0.42(+0.57%) |
May 24, 2024 | 72.93 | 73.94 | 72.14 | 73.55 | 363,729 | +1.00(+1.38%) |
May 23, 2024 | 73.07 | 73.11 | 71.35 | 72.55 | 411,689 | -0.54(-0.74%) |
May 22, 2024 | 71.87 | 73.79 | 71.69 | 73.09 | 323,099 | +0.87(+1.20%) |
May 21, 2024 | 70.95 | 72.51 | 70.93 | 72.22 | 307,205 | +0.98(+1.38%) |
May 20, 2024 | 69.96 | 71.32 | 69.62 | 71.24 | 547,740 | -1.13(-1.56%) |
May 17, 2024 | 72.00 | 72.37 | 71.57 | 72.37 | 332,853 | +0.01(+0.01%) |
May 16, 2024 | 72.38 | 72.67 | 71.77 | 72.36 | 372,343 | -0.63(-0.86%) |
May 15, 2024 | 74.27 | 74.73 | 72.39 | 72.99 | 464,974 | -0.09(-0.12%) |
May 14, 2024 | 71.67 | 73.52 | 71.53 | 73.08 | 712,669 | +2.55(+3.61%) |
May 13, 2024 | 70.45 | 71.26 | 70.36 | 70.53 | 322,172 | +0.36(+0.51%) |
May 10, 2024 | 69.30 | 70.19 | 68.71 | 70.17 | 359,510 | +1.36(+1.97%) |
May 09, 2024 | 70.48 | 71.15 | 67.45 | 68.81 | 746,749 | +0.44(+0.64%) |
May 08, 2024 | 67.44 | 68.72 | 67.03 | 68.37 | 349,711 | +0.45(+0.66%) |
May 07, 2024 | 67.98 | 69.18 | 67.84 | 67.93 | 590,847 | +0.40(+0.59%) |
May 06, 2024 | 67.84 | 68.32 | 67.20 | 67.53 | 346,956 | +0.14(+0.21%) |
May 03, 2024 | 67.70 | 68.14 | 66.84 | 67.39 | 278,394 | +0.79(+1.18%) |
May 02, 2024 | 67.05 | 67.15 | 65.92 | 66.60 | 439,120 | +0.97(+1.48%) |