Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 73.54 | 73.94 | 73.54 | 73.90 | 767 | -0.22(-0.29%) |
Jul 29, 2024 | 73.95 | 74.14 | 73.87 | 74.12 | 610 | +0.18(+0.25%) |
Jul 26, 2024 | 74.03 | 74.13 | 73.93 | 73.94 | 1,545 | +1.51(+2.09%) |
Jul 25, 2024 | 72.50 | 73.27 | 72.42 | 72.42 | 916 | +0.32(+0.44%) |
Jul 24, 2024 | 73.40 | 73.40 | 72.11 | 72.11 | 897 | -1.48(-2.01%) |
Jul 23, 2024 | 73.24 | 73.68 | 73.06 | 73.59 | 2,714 | +0.23(+0.31%) |
Jul 22, 2024 | 72.39 | 73.36 | 72.39 | 73.36 | 1,090 | +0.93(+1.29%) |
Jul 19, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 100 | +0.13(+0.19%) |
Jul 18, 2024 | 72.95 | 73.89 | 72.22 | 72.29 | 1,332 | -0.65(-0.89%) |
Jul 17, 2024 | 73.76 | 74.16 | 72.94 | 72.94 | 1,956 | -1.54(-2.07%) |
Jul 16, 2024 | 73.09 | 74.48 | 73.09 | 74.48 | 929 | +1.79(+2.46%) |
Jul 15, 2024 | 72.62 | 72.83 | 72.62 | 72.69 | 556 | +0.44(+0.61%) |
Jul 12, 2024 | 72.40 | 72.45 | 72.25 | 72.25 | 543 | +0.24(+0.33%) |
Jul 11, 2024 | 70.60 | 72.01 | 70.60 | 72.01 | 716 | +2.12(+3.04%) |
Jul 10, 2024 | 69.16 | 69.90 | 69.16 | 69.89 | 1,322 | +0.74(+1.07%) |
Jul 09, 2024 | 69.34 | 69.55 | 69.15 | 69.15 | 311 | -0.40(-0.57%) |
Jul 08, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 39 | +0.21(+0.30%) |
Jul 05, 2024 | 69.22 | 69.43 | 69.20 | 69.34 | 1,616 | -0.36(-0.52%) |
Jul 03, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 100 | +0.45(+0.65%) |
Jul 02, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 119 | +0.12(+0.18%) |
Jul 01, 2024 | 69.33 | 69.33 | 69.13 | 69.13 | 721 | -0.51(-0.73%) |
Jun 28, 2024 | 69.88 | 69.89 | 69.35 | 69.64 | 1,683 | +0.09(+0.13%) |
Jun 27, 2024 | 69.62 | 69.62 | 69.46 | 69.55 | 1,925 | -0.02(-0.03%) |
Jun 26, 2024 | 69.80 | 69.80 | 69.57 | 69.57 | 843 | -0.44(-0.63%) |
Jun 25, 2024 | 70.01 | 70.02 | 70.01 | 70.01 | 437 | -0.35(-0.49%) |
Jun 24, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 157 | +0.72(+1.03%) |
Jun 21, 2024 | 69.23 | 69.63 | 69.23 | 69.63 | 611 | -0.18(-0.26%) |
Jun 20, 2024 | 70.11 | 70.11 | 69.82 | 69.82 | 476 | +0.01(+0.01%) |
Jun 18, 2024 | 69.25 | 69.81 | 69.18 | 69.81 | 2,040 | +0.48(+0.69%) |
Jun 17, 2024 | 68.31 | 69.49 | 68.31 | 69.33 | 2,045 | +0.41(+0.60%) |
Jun 14, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 114 | -1.17(-1.68%) |
Jun 13, 2024 | 70.25 | 70.53 | 69.87 | 70.09 | 3,545 | -0.63(-0.90%) |
Jun 12, 2024 | 70.69 | 70.89 | 70.69 | 70.72 | 586 | +1.08(+1.55%) |
Jun 11, 2024 | 69.22 | 69.65 | 69.22 | 69.65 | 40,208 | -0.18(-0.25%) |
Jun 10, 2024 | 68.98 | 69.82 | 68.96 | 69.82 | 666 | +0.51(+0.74%) |
Jun 07, 2024 | 69.27 | 69.31 | 69.27 | 69.31 | 329 | -0.32(-0.46%) |
Jun 06, 2024 | 70.14 | 70.14 | 69.51 | 69.63 | 1,563 | -0.98(-1.39%) |
Jun 05, 2024 | 70.40 | 70.62 | 70.40 | 70.62 | 1,316 | +0.88(+1.26%) |
Jun 04, 2024 | 69.54 | 69.77 | 69.54 | 69.74 | 543 | -0.84(-1.19%) |
Jun 03, 2024 | 71.15 | 71.20 | 70.21 | 70.58 | 4,816 | -0.88(-1.23%) |
May 31, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 219 | +0.42(+0.59%) |
May 30, 2024 | 70.79 | 71.04 | 70.79 | 71.04 | 354 | +0.34(+0.49%) |
May 29, 2024 | 70.95 | 70.95 | 70.68 | 70.69 | 4,937 | -1.01(-1.40%) |
May 28, 2024 | 72.49 | 72.49 | 71.70 | 71.70 | 869 | -0.54(-0.74%) |
May 24, 2024 | 71.49 | 72.26 | 71.49 | 72.23 | 922 | +1.13(+1.59%) |
May 23, 2024 | 71.83 | 71.83 | 71.10 | 71.10 | 35,005 | -1.26(-1.74%) |
May 22, 2024 | 72.70 | 72.70 | 72.31 | 72.36 | 825 | -0.33(-0.45%) |
May 21, 2024 | 72.33 | 72.69 | 72.33 | 72.69 | 1,900 | -0.05(-0.06%) |
May 20, 2024 | 73.03 | 73.03 | 72.74 | 72.74 | 388 | +0.15(+0.21%) |
May 17, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 250 | -0.24(-0.33%) |
May 16, 2024 | 72.95 | 73.22 | 72.82 | 72.82 | 1,268 | -0.69(-0.93%) |
May 15, 2024 | 73.51 | 73.54 | 73.45 | 73.51 | 81,662 | +0.71(+0.97%) |
May 14, 2024 | 72.24 | 72.80 | 72.24 | 72.80 | 362 | +1.05(+1.46%) |
May 13, 2024 | 72.56 | 72.56 | 71.76 | 71.76 | 764 | -0.73(-1.01%) |
May 10, 2024 | 72.60 | 72.60 | 72.33 | 72.49 | 1,113 | +0.25(+0.35%) |
May 09, 2024 | 71.59 | 72.23 | 71.59 | 72.23 | 1,021 | +0.78(+1.09%) |
May 08, 2024 | 70.54 | 71.46 | 70.54 | 71.45 | 3,267 | +0.40(+0.56%) |
May 07, 2024 | 71.37 | 71.38 | 71.04 | 71.05 | 1,932 | +0.43(+0.62%) |
May 06, 2024 | 69.69 | 70.62 | 69.67 | 70.62 | 4,977 | +0.97(+1.39%) |
May 03, 2024 | 69.54 | 69.65 | 69.54 | 69.65 | 383 | +1.23(+1.80%) |
May 02, 2024 | 68.91 | 68.91 | 68.33 | 68.42 | 1,045 | -0.07(-0.11%) |