Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 73.67 | 73.77 | 73.45 | 73.71 | 140,795 | +0.10(+0.14%) |
Jul 22, 2024 | 73.48 | 73.76 | 73.25 | 73.61 | 187,083 | +0.45(+0.62%) |
Jul 19, 2024 | 72.93 | 73.28 | 72.93 | 73.16 | 203,425 | +0.05(+0.07%) |
Jul 18, 2024 | 73.16 | 73.91 | 73.02 | 73.11 | 230,758 | -0.47(-0.64%) |
Jul 17, 2024 | 73.69 | 74.12 | 73.49 | 73.58 | 401,125 | -0.69(-0.93%) |
Jul 16, 2024 | 73.63 | 74.30 | 73.63 | 74.27 | 243,786 | +0.61(+0.83%) |
Jul 15, 2024 | 73.86 | 73.86 | 73.48 | 73.66 | 490,472 | +0.11(+0.15%) |
Jul 12, 2024 | 73.03 | 73.73 | 73.03 | 73.55 | 453,693 | +0.49(+0.67%) |
Jul 11, 2024 | 72.50 | 73.08 | 72.41 | 73.06 | 235,151 | +0.64(+0.88%) |
Jul 10, 2024 | 72.18 | 72.44 | 72.10 | 72.42 | 286,031 | +0.28(+0.39%) |
Jul 09, 2024 | 72.41 | 72.41 | 72.09 | 72.14 | 554,479 | -0.19(-0.26%) |
Jul 08, 2024 | 72.41 | 72.45 | 72.04 | 72.33 | 404,986 | +0.12(+0.17%) |
Jul 05, 2024 | 72.14 | 72.21 | 72.00 | 72.21 | 296,161 | +0.15(+0.21%) |
Jul 03, 2024 | 72.01 | 72.16 | 71.76 | 72.06 | 371,761 | +0.05(+0.07%) |
Jul 02, 2024 | 71.69 | 72.02 | 71.62 | 72.01 | 333,469 | +0.11(+0.15%) |
Jul 01, 2024 | 72.01 | 72.01 | 71.79 | 71.90 | 321,349 | -0.16(-0.22%) |
Jun 28, 2024 | 72.24 | 72.49 | 71.96 | 72.06 | 287,897 | -0.13(-0.18%) |
Jun 27, 2024 | 71.89 | 72.26 | 71.80 | 72.19 | 626,871 | +0.28(+0.39%) |
Jun 26, 2024 | 71.65 | 71.96 | 71.65 | 71.91 | 455,396 | +0.18(+0.25%) |
Jun 25, 2024 | 71.57 | 71.84 | 71.57 | 71.73 | 617,300 | +0.18(+0.25%) |
Jun 24, 2024 | 71.43 | 71.84 | 71.38 | 71.55 | 413,841 | -0.04(-0.06%) |
Jun 21, 2024 | 71.34 | 71.62 | 71.32 | 71.59 | 345,912 | +0.17(+0.24%) |
Jun 20, 2024 | 71.58 | 71.68 | 71.10 | 71.42 | 683,638 | -0.27(-0.38%) |
Jun 18, 2024 | 71.57 | 71.69 | 71.52 | 71.69 | 194,374 | +0.16(+0.22%) |
Jun 17, 2024 | 71.50 | 71.68 | 71.28 | 71.53 | 545,470 | +0.01(+0.01%) |
Jun 14, 2024 | 71.74 | 71.74 | 71.41 | 71.52 | 320,942 | -0.39(-0.54%) |
Jun 13, 2024 | 72.33 | 72.38 | 71.84 | 71.91 | 351,085 | -0.38(-0.53%) |
Jun 12, 2024 | 72.22 | 72.56 | 72.16 | 72.29 | 494,374 | +0.59(+0.82%) |
Jun 11, 2024 | 71.68 | 71.78 | 71.48 | 71.70 | 362,687 | -0.20(-0.28%) |
Jun 10, 2024 | 71.59 | 71.98 | 71.47 | 71.90 | 151,912 | +0.17(+0.24%) |
Jun 07, 2024 | 71.71 | 71.90 | 71.55 | 71.73 | 300,172 | -0.10(-0.14%) |
Jun 06, 2024 | 72.15 | 72.20 | 71.80 | 71.83 | 680,387 | -0.47(-0.65%) |
Jun 05, 2024 | 71.89 | 72.30 | 71.66 | 72.30 | 230,957 | +0.70(+0.98%) |
Jun 04, 2024 | 71.56 | 71.71 | 71.48 | 71.60 | 242,735 | +0.03(+0.04%) |
Jun 03, 2024 | 71.78 | 71.92 | 71.34 | 71.57 | 582,544 | +0.03(+0.04%) |
May 31, 2024 | 71.79 | 71.79 | 71.09 | 71.54 | 468,624 | +0.13(+0.18%) |
May 30, 2024 | 71.57 | 71.71 | 71.33 | 71.41 | 361,859 | -0.15(-0.21%) |
May 29, 2024 | 71.81 | 71.81 | 71.48 | 71.56 | 646,783 | -0.55(-0.76%) |
May 28, 2024 | 72.24 | 72.30 | 71.95 | 72.11 | 601,415 | +0.02(+0.03%) |
May 24, 2024 | 71.67 | 72.11 | 71.67 | 72.09 | 120,005 | +0.47(+0.66%) |
May 23, 2024 | 72.48 | 72.52 | 71.55 | 71.62 | 799,393 | -0.68(-0.94%) |
May 22, 2024 | 72.37 | 72.55 | 72.19 | 72.30 | 379,647 | -0.14(-0.19%) |
May 21, 2024 | 72.41 | 72.56 | 72.38 | 72.44 | 510,991 | -0.23(-0.32%) |
May 20, 2024 | 72.40 | 72.72 | 72.27 | 72.67 | 258,111 | +0.35(+0.48%) |
May 17, 2024 | 72.11 | 72.45 | 72.08 | 72.32 | 286,686 | +0.05(+0.07%) |
May 16, 2024 | 72.52 | 72.52 | 72.27 | 72.27 | 397,428 | -0.23(-0.32%) |
May 15, 2024 | 72.23 | 72.53 | 72.04 | 72.50 | 935,158 | +0.56(+0.78%) |
May 14, 2024 | 71.57 | 71.94 | 71.45 | 71.94 | 518,317 | +0.48(+0.67%) |
May 13, 2024 | 71.37 | 71.71 | 71.37 | 71.46 | 282,131 | +0.13(+0.18%) |
May 10, 2024 | 71.65 | 71.71 | 71.27 | 71.33 | 338,714 | -0.23(-0.32%) |
May 09, 2024 | 71.33 | 71.59 | 71.25 | 71.56 | 293,422 | +0.39(+0.55%) |
May 08, 2024 | 71.34 | 71.35 | 71.09 | 71.17 | 196,155 | -0.34(-0.47%) |
May 07, 2024 | 71.77 | 71.80 | 71.49 | 71.51 | 312,255 | -0.19(-0.26%) |
May 06, 2024 | 71.40 | 71.70 | 71.26 | 71.70 | 384,325 | +0.64(+0.90%) |
May 03, 2024 | 70.95 | 71.41 | 70.88 | 71.06 | 818,594 | +0.62(+0.88%) |
May 02, 2024 | 70.16 | 70.59 | 69.93 | 70.44 | 577,937 | +0.60(+0.86%) |