Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 76.70 | 78.07 | 76.23 | 77.25 | 1,439,458 | -0.15(-0.19%) |
Jul 16, 2024 | 77.49 | 79.09 | 76.21 | 77.40 | 1,408,063 | +0.93(+1.22%) |
Jul 15, 2024 | 75.53 | 77.30 | 75.50 | 76.47 | 1,901,405 | +1.10(+1.46%) |
Jul 12, 2024 | 74.38 | 75.55 | 74.01 | 75.37 | 1,503,583 | +1.48(+2.00%) |
Jul 11, 2024 | 73.02 | 74.50 | 72.66 | 73.89 | 1,672,231 | +1.63(+2.26%) |
Jul 10, 2024 | 72.20 | 72.43 | 71.38 | 72.26 | 874,652 | +0.19(+0.26%) |
Jul 09, 2024 | 72.62 | 72.75 | 71.30 | 72.07 | 1,210,296 | -0.56(-0.77%) |
Jul 08, 2024 | 74.08 | 74.40 | 72.31 | 72.63 | 1,331,981 | -1.23(-1.67%) |
Jul 05, 2024 | 73.73 | 74.02 | 72.66 | 73.86 | 951,058 | -0.08(-0.11%) |
Jul 03, 2024 | 73.43 | 74.12 | 72.85 | 73.94 | 878,866 | +0.45(+0.61%) |
Jul 02, 2024 | 72.77 | 73.82 | 72.53 | 73.49 | 1,480,382 | +1.34(+1.86%) |
Jul 01, 2024 | 73.68 | 74.49 | 71.72 | 72.15 | 1,436,864 | -1.44(-1.96%) |
Jun 28, 2024 | 73.41 | 73.83 | 72.61 | 73.59 | 1,705,126 | -0.33(-0.45%) |
Jun 27, 2024 | 74.03 | 74.33 | 73.51 | 73.92 | 1,136,212 | -0.30(-0.40%) |
Jun 26, 2024 | 72.75 | 74.29 | 72.49 | 74.22 | 1,060,603 | +0.86(+1.17%) |
Jun 25, 2024 | 72.98 | 74.06 | 72.33 | 73.36 | 1,526,519 | +0.34(+0.47%) |
Jun 24, 2024 | 75.28 | 75.38 | 72.53 | 73.02 | 2,594,566 | +0.29(+0.40%) |
Jun 21, 2024 | 73.36 | 73.43 | 72.25 | 72.73 | 2,092,647 | -0.29(-0.40%) |
Jun 20, 2024 | 72.36 | 73.50 | 72.19 | 73.02 | 1,303,930 | +0.46(+0.63%) |
Jun 18, 2024 | 72.16 | 72.81 | 71.62 | 72.56 | 1,369,795 | +0.57(+0.79%) |
Jun 17, 2024 | 70.88 | 72.60 | 70.68 | 71.99 | 1,373,511 | +0.84(+1.18%) |
Jun 14, 2024 | 71.92 | 72.11 | 70.61 | 71.15 | 1,438,661 | -1.35(-1.86%) |
Jun 13, 2024 | 73.73 | 75.02 | 72.26 | 72.50 | 1,828,854 | +0.02(+0.03%) |
Jun 12, 2024 | 72.22 | 73.47 | 71.81 | 72.48 | 1,666,266 | +1.08(+1.51%) |
Jun 11, 2024 | 71.00 | 71.90 | 70.09 | 71.40 | 1,710,160 | +0.17(+0.24%) |
Jun 10, 2024 | 70.79 | 71.70 | 69.22 | 71.23 | 2,883,715 | +3.16(+4.64%) |
Jun 07, 2024 | 65.41 | 68.14 | 65.23 | 68.07 | 2,234,745 | +2.14(+3.25%) |
Jun 06, 2024 | 65.55 | 65.99 | 65.12 | 65.93 | 1,209,513 | +0.29(+0.44%) |
Jun 05, 2024 | 63.49 | 65.68 | 62.81 | 65.64 | 1,601,466 | +2.39(+3.78%) |
Jun 04, 2024 | 63.60 | 64.07 | 62.42 | 63.25 | 1,289,197 | -0.56(-0.88%) |
Jun 03, 2024 | 63.95 | 64.25 | 62.77 | 63.81 | 1,777,351 | +0.17(+0.27%) |
May 31, 2024 | 61.51 | 63.66 | 61.23 | 63.64 | 2,100,466 | +2.40(+3.92%) |
May 30, 2024 | 61.23 | 62.30 | 60.73 | 61.24 | 1,378,163 | +0.44(+0.72%) |
May 29, 2024 | 61.01 | 61.53 | 60.56 | 60.80 | 1,274,125 | -0.73(-1.19%) |
May 28, 2024 | 63.64 | 64.49 | 61.51 | 61.53 | 1,876,263 | -2.01(-3.16%) |
May 24, 2024 | 63.76 | 63.76 | 62.43 | 63.54 | 1,436,879 | +0.15(+0.24%) |
May 23, 2024 | 64.51 | 64.70 | 62.87 | 63.39 | 1,479,339 | -1.33(-2.06%) |
May 22, 2024 | 65.00 | 65.68 | 64.60 | 64.72 | 1,282,957 | -0.73(-1.12%) |
May 21, 2024 | 64.95 | 65.49 | 64.28 | 65.45 | 1,004,073 | +0.68(+1.05%) |
May 20, 2024 | 63.31 | 65.40 | 63.22 | 64.77 | 1,708,073 | +1.50(+2.37%) |
May 17, 2024 | 65.29 | 65.29 | 62.98 | 63.27 | 2,441,600 | -2.13(-3.26%) |
May 16, 2024 | 67.40 | 67.66 | 65.33 | 65.40 | 1,882,619 | -1.90(-2.82%) |
May 15, 2024 | 66.33 | 67.93 | 66.29 | 67.30 | 1,810,948 | +1.50(+2.28%) |
May 14, 2024 | 68.11 | 68.50 | 65.44 | 65.80 | 2,263,719 | +0.24(+0.37%) |
May 13, 2024 | 64.96 | 67.11 | 64.96 | 65.56 | 2,048,520 | +0.61(+0.94%) |
May 10, 2024 | 64.25 | 65.53 | 63.51 | 64.95 | 2,388,512 | -0.37(-0.57%) |
May 09, 2024 | 59.46 | 68.07 | 59.16 | 65.32 | 5,129,574 | +3.47(+5.61%) |
May 08, 2024 | 61.33 | 62.22 | 60.71 | 61.85 | 2,214,543 | -0.17(-0.27%) |
May 07, 2024 | 60.77 | 62.13 | 60.56 | 62.02 | 2,394,270 | +1.39(+2.29%) |
May 06, 2024 | 59.70 | 61.07 | 59.36 | 60.63 | 2,074,370 | +1.10(+1.85%) |
May 03, 2024 | 60.95 | 61.23 | 59.47 | 59.53 | 1,200,673 | -0.56(-0.93%) |
May 02, 2024 | 59.60 | 60.23 | 58.84 | 60.09 | 997,559 | +1.43(+2.44%) |