Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 76.13 | 76.13 | 74.55 | 75.40 | 59,265 | -0.60(-0.79%) |
Jul 18, 2024 | 76.59 | 77.30 | 75.92 | 76.00 | 87,890 | -0.81(-1.05%) |
Jul 17, 2024 | 74.40 | 77.07 | 74.40 | 76.81 | 90,024 | +1.85(+2.47%) |
Jul 16, 2024 | 72.94 | 75.18 | 72.91 | 74.96 | 115,021 | +2.57(+3.55%) |
Jul 15, 2024 | 73.96 | 74.10 | 72.14 | 72.39 | 162,415 | -1.28(-1.74%) |
Jul 12, 2024 | 73.37 | 74.21 | 72.94 | 73.67 | 84,125 | +0.64(+0.88%) |
Jul 11, 2024 | 70.51 | 73.36 | 70.35 | 73.03 | 113,109 | +3.13(+4.48%) |
Jul 10, 2024 | 69.36 | 69.94 | 68.87 | 69.90 | 87,116 | +0.88(+1.27%) |
Jul 09, 2024 | 68.84 | 69.15 | 67.89 | 69.02 | 133,989 | -0.04(-0.06%) |
Jul 08, 2024 | 67.82 | 69.20 | 67.82 | 69.06 | 82,423 | +1.24(+1.83%) |
Jul 05, 2024 | 67.87 | 67.99 | 67.29 | 67.82 | 88,282 | -0.20(-0.29%) |
Jul 03, 2024 | 68.55 | 68.69 | 67.48 | 68.02 | 43,059 | -0.29(-0.42%) |
Jul 02, 2024 | 68.68 | 68.96 | 68.03 | 68.31 | 66,653 | -0.25(-0.36%) |
Jul 01, 2024 | 68.59 | 69.16 | 68.01 | 68.56 | 82,485 | -0.05(-0.07%) |
Jun 28, 2024 | 69.00 | 69.00 | 67.97 | 68.61 | 209,649 | +0.21(+0.31%) |
Jun 27, 2024 | 68.34 | 68.54 | 67.31 | 68.40 | 98,819 | -0.05(-0.07%) |
Jun 26, 2024 | 68.97 | 69.13 | 68.16 | 68.45 | 87,960 | -1.07(-1.54%) |
Jun 25, 2024 | 69.98 | 70.00 | 68.95 | 69.52 | 72,254 | -0.49(-0.70%) |
Jun 24, 2024 | 69.60 | 71.07 | 69.50 | 70.01 | 210,384 | +0.57(+0.82%) |
Jun 21, 2024 | 69.39 | 70.17 | 69.09 | 69.44 | 229,773 | +0.21(+0.30%) |
Jun 20, 2024 | 69.57 | 70.38 | 68.95 | 69.23 | 73,662 | -0.50(-0.72%) |
Jun 18, 2024 | 69.47 | 69.90 | 69.40 | 69.73 | 89,743 | +0.18(+0.26%) |
Jun 17, 2024 | 68.11 | 69.55 | 68.02 | 69.55 | 136,005 | +1.23(+1.80%) |
Jun 14, 2024 | 68.27 | 68.40 | 67.10 | 68.32 | 78,734 | +0.01(+0.01%) |
Jun 13, 2024 | 68.71 | 69.20 | 67.68 | 68.31 | 89,856 | -0.42(-0.61%) |
Jun 12, 2024 | 71.26 | 71.54 | 68.73 | 68.73 | 93,367 | -2.38(-3.35%) |
Jun 11, 2024 | 70.00 | 71.16 | 69.84 | 71.11 | 106,736 | +0.89(+1.27%) |
Jun 10, 2024 | 70.32 | 70.61 | 69.56 | 70.22 | 76,237 | +0.10(+0.14%) |
Jun 07, 2024 | 70.31 | 71.03 | 70.01 | 70.12 | 63,785 | -0.58(-0.82%) |
Jun 06, 2024 | 69.99 | 71.42 | 69.88 | 70.70 | 75,064 | +0.34(+0.48%) |
Jun 05, 2024 | 71.19 | 71.19 | 69.99 | 70.36 | 60,051 | -0.91(-1.28%) |
Jun 04, 2024 | 71.63 | 71.74 | 70.42 | 71.27 | 96,379 | -1.06(-1.47%) |
Jun 03, 2024 | 72.93 | 73.33 | 71.95 | 72.33 | 94,764 | -0.81(-1.11%) |
May 31, 2024 | 71.47 | 73.21 | 71.47 | 73.14 | 87,146 | +1.67(+2.34%) |
May 30, 2024 | 71.55 | 72.84 | 71.38 | 71.47 | 55,319 | -0.08(-0.11%) |
May 29, 2024 | 71.86 | 72.28 | 71.40 | 71.55 | 75,665 | -0.79(-1.09%) |
May 28, 2024 | 73.26 | 73.30 | 72.12 | 72.34 | 68,910 | -0.46(-0.63%) |
May 24, 2024 | 73.64 | 73.64 | 72.55 | 72.80 | 49,329 | -0.55(-0.75%) |
May 23, 2024 | 74.07 | 74.15 | 72.75 | 73.35 | 63,973 | -0.78(-1.05%) |
May 22, 2024 | 73.52 | 74.39 | 73.52 | 74.13 | 60,120 | +0.29(+0.39%) |
May 21, 2024 | 73.20 | 73.96 | 73.20 | 73.84 | 69,697 | +0.36(+0.49%) |
May 20, 2024 | 75.61 | 75.70 | 73.04 | 73.48 | 78,534 | -2.44(-3.21%) |
May 17, 2024 | 77.20 | 77.20 | 75.51 | 75.92 | 60,689 | -1.38(-1.79%) |
May 16, 2024 | 74.56 | 77.30 | 74.51 | 77.30 | 117,202 | +3.06(+4.12%) |
May 15, 2024 | 75.12 | 75.40 | 74.06 | 74.24 | 71,116 | -0.97(-1.29%) |
May 14, 2024 | 74.48 | 75.38 | 73.69 | 75.21 | 99,732 | +1.46(+1.98%) |
May 13, 2024 | 73.05 | 74.39 | 72.71 | 73.75 | 96,041 | +1.09(+1.50%) |
May 10, 2024 | 70.98 | 72.75 | 70.47 | 72.66 | 112,859 | +1.69(+2.38%) |
May 09, 2024 | 71.93 | 72.50 | 69.62 | 70.97 | 188,272 | -1.51(-2.08%) |
May 08, 2024 | 71.90 | 72.60 | 71.49 | 72.48 | 84,700 | +0.31(+0.43%) |
May 07, 2024 | 72.09 | 73.00 | 72.03 | 72.17 | 52,942 | +0.00(+0.00%) |
May 06, 2024 | 72.10 | 72.53 | 71.97 | 72.17 | 56,685 | -0.13(-0.18%) |
May 03, 2024 | 72.77 | 73.17 | 72.15 | 72.30 | 80,574 | -0.40(-0.55%) |
May 02, 2024 | 71.99 | 72.99 | 71.99 | 72.70 | 48,564 | +0.73(+1.01%) |