Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.77 | 72.96 | 72.22 | 72.25 | 3,878,549 | -1.00(-1.37%) |
Jul 18, 2024 | 73.76 | 74.02 | 73.05 | 73.25 | 4,577,759 | -0.03(-0.04%) |
Jul 17, 2024 | 73.10 | 73.48 | 72.92 | 73.28 | 2,393,582 | +0.60(+0.83%) |
Jul 16, 2024 | 72.40 | 72.72 | 71.85 | 72.68 | 2,527,798 | -0.28(-0.38%) |
Jul 15, 2024 | 73.38 | 73.41 | 72.94 | 72.96 | 2,373,155 | -0.12(-0.16%) |
Jul 12, 2024 | 73.25 | 73.33 | 72.90 | 73.08 | 1,653,098 | +0.11(+0.15%) |
Jul 11, 2024 | 72.78 | 73.00 | 72.46 | 72.97 | 2,302,673 | +0.04(+0.05%) |
Jul 10, 2024 | 72.75 | 72.97 | 72.50 | 72.93 | 1,989,486 | +0.35(+0.48%) |
Jul 09, 2024 | 72.60 | 73.02 | 72.42 | 72.58 | 2,648,625 | -0.14(-0.19%) |
Jul 08, 2024 | 73.05 | 73.24 | 72.62 | 72.72 | 2,492,371 | -0.53(-0.72%) |
Jul 05, 2024 | 73.94 | 73.94 | 73.10 | 73.25 | 3,754,649 | +0.24(+0.33%) |
Jul 03, 2024 | 73.00 | 73.53 | 72.94 | 73.01 | 1,570,244 | -0.03(-0.04%) |
Jul 02, 2024 | 73.15 | 73.21 | 72.65 | 73.04 | 3,041,834 | +0.17(+0.23%) |
Jul 01, 2024 | 72.73 | 73.16 | 72.53 | 72.87 | 3,548,483 | +0.69(+0.96%) |
Jun 28, 2024 | 71.98 | 72.30 | 71.65 | 72.18 | 5,292,689 | +0.74(+1.04%) |
Jun 27, 2024 | 71.67 | 71.79 | 71.15 | 71.44 | 3,650,694 | +0.58(+0.82%) |
Jun 26, 2024 | 70.87 | 71.02 | 70.48 | 70.86 | 4,847,016 | -0.69(-0.96%) |
Jun 25, 2024 | 71.58 | 71.67 | 71.22 | 71.55 | 2,562,099 | +0.13(+0.18%) |
Jun 24, 2024 | 70.66 | 71.59 | 70.55 | 71.42 | 3,661,022 | +1.48(+2.12%) |
Jun 21, 2024 | 70.11 | 70.33 | 69.79 | 69.94 | 3,306,910 | -0.09(-0.13%) |
Jun 20, 2024 | 70.00 | 70.58 | 69.92 | 70.03 | 3,182,222 | +0.50(+0.72%) |
Jun 18, 2024 | 69.55 | 69.89 | 69.45 | 69.53 | 4,162,561 | +0.38(+0.55%) |
Jun 17, 2024 | 69.42 | 69.47 | 68.94 | 69.15 | 5,206,596 | +0.15(+0.22%) |
Jun 14, 2024 | 69.35 | 69.42 | 68.56 | 69.00 | 4,309,381 | -0.76(-1.09%) |
Jun 13, 2024 | 70.28 | 70.28 | 69.55 | 69.76 | 3,563,559 | -0.65(-0.92%) |
Jun 12, 2024 | 71.27 | 71.31 | 70.23 | 70.41 | 4,146,187 | +0.12(+0.17%) |
Jun 11, 2024 | 70.21 | 70.33 | 69.88 | 70.29 | 3,866,576 | -0.35(-0.50%) |
Jun 10, 2024 | 69.96 | 70.83 | 69.77 | 70.64 | 2,629,610 | +1.19(+1.71%) |
Jun 07, 2024 | 70.00 | 70.33 | 69.42 | 69.45 | 2,884,229 | -0.80(-1.14%) |
Jun 06, 2024 | 69.93 | 70.42 | 69.80 | 70.25 | 2,759,213 | +0.44(+0.63%) |
Jun 05, 2024 | 70.31 | 70.34 | 69.70 | 69.81 | 2,345,225 | -0.28(-0.40%) |
Jun 04, 2024 | 69.94 | 70.14 | 69.21 | 70.09 | 3,608,093 | -0.72(-1.02%) |
Jun 03, 2024 | 72.64 | 72.64 | 70.78 | 70.81 | 3,495,736 | -1.97(-2.71%) |
May 31, 2024 | 71.89 | 72.80 | 71.75 | 72.78 | 3,739,179 | +1.33(+1.86%) |
May 30, 2024 | 71.19 | 71.67 | 71.16 | 71.45 | 4,123,122 | +0.00(+0.00%) |
May 29, 2024 | 71.94 | 71.95 | 71.28 | 71.45 | 3,074,818 | -0.29(-0.40%) |
May 28, 2024 | 71.36 | 71.82 | 71.04 | 71.74 | 3,078,940 | +0.92(+1.30%) |
May 24, 2024 | 70.92 | 71.15 | 70.65 | 70.82 | 2,352,149 | +0.45(+0.64%) |
May 23, 2024 | 71.07 | 71.36 | 70.16 | 70.37 | 3,029,031 | -0.12(-0.17%) |
May 22, 2024 | 70.90 | 70.90 | 70.19 | 70.49 | 3,504,147 | -0.91(-1.27%) |
May 21, 2024 | 71.54 | 71.85 | 71.31 | 71.40 | 2,870,518 | -0.19(-0.27%) |
May 20, 2024 | 71.64 | 71.86 | 71.47 | 71.59 | 3,816,726 | -0.33(-0.46%) |
May 17, 2024 | 71.40 | 71.99 | 71.26 | 71.92 | 4,790,550 | +0.18(+0.25%) |
May 16, 2024 | 72.19 | 72.33 | 71.72 | 71.74 | 5,038,082 | -0.87(-1.20%) |
May 15, 2024 | 72.56 | 72.81 | 71.65 | 72.61 | 4,769,338 | -0.75(-1.03%) |
May 14, 2024 | 73.18 | 73.38 | 72.69 | 73.36 | 3,358,916 | -0.11(-0.15%) |
May 13, 2024 | 73.59 | 73.90 | 73.22 | 73.47 | 3,528,490 | +0.08(+0.11%) |
May 10, 2024 | 73.45 | 73.56 | 73.19 | 73.39 | 4,493,211 | +0.53(+0.73%) |
May 09, 2024 | 72.26 | 72.93 | 72.26 | 72.86 | 4,212,740 | +0.91(+1.27%) |
May 08, 2024 | 71.62 | 72.06 | 71.39 | 71.95 | 3,167,911 | -0.34(-0.47%) |
May 07, 2024 | 72.75 | 72.87 | 72.17 | 72.29 | 3,285,646 | +0.19(+0.26%) |
May 06, 2024 | 72.11 | 72.45 | 71.94 | 72.10 | 3,634,730 | +0.41(+0.57%) |
May 03, 2024 | 71.83 | 71.89 | 71.27 | 71.69 | 4,449,154 | +0.26(+0.36%) |
May 02, 2024 | 71.44 | 72.04 | 71.30 | 71.43 | 5,183,117 | +1.15(+1.63%) |