Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 70.61 | 71.11 | 70.57 | 70.78 | 447,432 | +0.47(+0.67%) |
Jul 24, 2024 | 71.07 | 71.19 | 70.31 | 70.31 | 550,788 | -0.71(-1.00%) |
Jul 23, 2024 | 71.21 | 71.36 | 71.00 | 71.02 | 444,810 | -0.07(-0.10%) |
Jul 22, 2024 | 71.50 | 71.63 | 70.92 | 71.09 | 442,952 | -0.15(-0.21%) |
Jul 19, 2024 | 71.37 | 71.39 | 71.22 | 71.24 | 284,631 | -0.38(-0.53%) |
Jul 18, 2024 | 71.89 | 72.09 | 71.58 | 71.62 | 737,967 | -0.50(-0.69%) |
Jul 17, 2024 | 71.84 | 72.22 | 71.76 | 72.12 | 405,683 | +0.05(+0.07%) |
Jul 16, 2024 | 71.67 | 72.11 | 71.59 | 72.07 | 403,834 | +0.77(+1.08%) |
Jul 15, 2024 | 71.46 | 71.61 | 71.25 | 71.30 | 526,009 | -0.63(-0.88%) |
Jul 12, 2024 | 71.59 | 71.96 | 71.08 | 71.93 | 489,086 | +0.31(+0.43%) |
Jul 11, 2024 | 71.70 | 71.99 | 71.58 | 71.62 | 640,584 | +0.57(+0.80%) |
Jul 10, 2024 | 70.92 | 71.07 | 70.79 | 71.05 | 479,128 | +0.22(+0.31%) |
Jul 09, 2024 | 70.96 | 71.03 | 70.56 | 70.83 | 426,857 | -0.27(-0.38%) |
Jul 08, 2024 | 71.06 | 71.20 | 70.81 | 71.10 | 281,572 | +0.12(+0.17%) |
Jul 05, 2024 | 70.75 | 71.09 | 70.58 | 70.98 | 785,765 | +0.48(+0.68%) |
Jul 03, 2024 | 70.08 | 70.51 | 70.01 | 70.50 | 326,522 | +0.82(+1.18%) |
Jul 02, 2024 | 69.66 | 69.75 | 69.37 | 69.68 | 474,160 | +0.52(+0.75%) |
Jul 01, 2024 | 69.45 | 69.89 | 69.07 | 69.16 | 400,533 | -1.13(-1.61%) |
Jun 28, 2024 | 71.46 | 71.49 | 70.29 | 70.29 | 484,170 | -0.98(-1.38%) |
Jun 27, 2024 | 71.32 | 71.44 | 71.25 | 71.27 | 332,692 | +0.18(+0.25%) |
Jun 26, 2024 | 71.08 | 71.23 | 71.00 | 71.09 | 1,594,288 | -0.76(-1.06%) |
Jun 25, 2024 | 71.70 | 71.89 | 71.66 | 71.85 | 410,570 | +0.04(+0.06%) |
Jun 24, 2024 | 71.73 | 71.82 | 71.57 | 71.81 | 304,016 | +0.15(+0.21%) |
Jun 21, 2024 | 71.74 | 71.91 | 71.39 | 71.66 | 310,708 | +0.06(+0.08%) |
Jun 20, 2024 | 71.34 | 71.61 | 71.26 | 71.60 | 1,913,862 | -0.42(-0.58%) |
Jun 18, 2024 | 71.65 | 72.08 | 71.58 | 72.02 | 374,072 | +0.52(+0.73%) |
Jun 17, 2024 | 71.34 | 71.54 | 71.20 | 71.50 | 1,236,838 | -0.56(-0.78%) |
Jun 14, 2024 | 71.99 | 72.17 | 71.83 | 72.06 | 698,101 | +0.35(+0.49%) |
Jun 13, 2024 | 71.43 | 71.86 | 71.24 | 71.71 | 461,277 | +0.72(+1.01%) |
Jun 12, 2024 | 71.31 | 71.71 | 70.98 | 70.99 | 421,613 | +0.53(+0.75%) |
Jun 11, 2024 | 69.96 | 70.53 | 69.96 | 70.46 | 262,455 | +0.52(+0.74%) |
Jun 10, 2024 | 70.00 | 70.03 | 69.84 | 69.94 | 296,990 | -0.37(-0.53%) |
Jun 07, 2024 | 70.45 | 70.55 | 70.20 | 70.31 | 485,863 | -1.09(-1.53%) |
Jun 06, 2024 | 71.26 | 71.48 | 71.15 | 71.40 | 432,876 | -0.08(-0.11%) |
Jun 05, 2024 | 71.29 | 71.48 | 70.81 | 71.48 | 1,334,809 | +0.46(+0.65%) |
Jun 04, 2024 | 70.76 | 71.14 | 70.65 | 71.02 | 612,042 | +0.60(+0.85%) |
Jun 03, 2024 | 69.88 | 70.46 | 69.88 | 70.42 | 276,723 | +0.76(+1.09%) |
May 31, 2024 | 69.54 | 69.73 | 69.40 | 69.66 | 319,424 | +0.55(+0.79%) |
May 30, 2024 | 68.95 | 69.18 | 68.86 | 69.11 | 279,850 | +0.58(+0.84%) |
May 29, 2024 | 68.75 | 68.75 | 68.32 | 68.53 | 362,959 | -0.63(-0.91%) |
May 28, 2024 | 69.97 | 69.99 | 69.13 | 69.16 | 326,567 | -0.81(-1.15%) |
May 24, 2024 | 69.72 | 70.03 | 69.65 | 69.97 | 269,534 | +0.21(+0.30%) |
May 23, 2024 | 70.27 | 70.27 | 69.59 | 69.76 | 366,546 | -0.48(-0.68%) |
May 22, 2024 | 70.02 | 70.25 | 69.88 | 70.24 | 382,767 | +0.08(+0.11%) |
May 21, 2024 | 70.28 | 70.34 | 70.10 | 70.16 | 236,138 | +0.26(+0.37%) |
May 20, 2024 | 69.94 | 70.03 | 69.85 | 69.90 | 292,369 | -0.16(-0.23%) |
May 17, 2024 | 70.21 | 70.30 | 70.03 | 70.06 | 370,911 | -0.04(-0.06%) |
May 16, 2024 | 70.39 | 70.41 | 70.08 | 70.10 | 450,852 | -0.15(-0.21%) |
May 15, 2024 | 70.01 | 70.36 | 69.90 | 70.25 | 429,477 | +0.92(+1.33%) |
May 14, 2024 | 69.30 | 69.43 | 69.12 | 69.32 | 440,090 | +0.29(+0.42%) |
May 13, 2024 | 69.22 | 69.34 | 69.01 | 69.04 | 1,091,420 | +0.11(+0.16%) |
May 10, 2024 | 69.10 | 69.10 | 68.84 | 68.93 | 432,814 | -0.33(-0.47%) |
May 09, 2024 | 68.83 | 69.35 | 68.78 | 69.25 | 354,464 | +0.22(+0.32%) |
May 08, 2024 | 69.10 | 69.19 | 69.00 | 69.04 | 330,703 | -0.28(-0.40%) |
May 07, 2024 | 69.49 | 69.70 | 69.27 | 69.31 | 449,496 | +0.19(+0.27%) |
May 06, 2024 | 68.95 | 69.13 | 68.80 | 69.12 | 438,965 | +0.30(+0.43%) |
May 03, 2024 | 68.99 | 69.03 | 68.47 | 68.83 | 725,848 | +0.64(+0.95%) |
May 02, 2024 | 67.65 | 68.23 | 67.52 | 68.18 | 915,235 | +0.40(+0.59%) |