Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 997,263 | +0.35(+0.48%) |
Jul 18, 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 1,359,638 | -2.54(-3.39%) |
Jul 17, 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 2,023,401 | +0.18(+0.24%) |
Jul 16, 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 1,951,370 | +2.38(+3.29%) |
Jul 15, 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 1,528,715 | -0.56(-0.77%) |
Jul 12, 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 2,541,958 | +0.91(+1.26%) |
Jul 11, 2024 | 70.34 | 72.05 | 70.06 | 72.02 | 2,125,124 | +2.21(+3.17%) |
Jul 10, 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 1,843,001 | +1.74(+2.56%) |
Jul 09, 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 2,424,662 | -1.96(-2.80%) |
Jul 08, 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 1,357,371 | +0.42(+0.60%) |
Jul 05, 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 787,654 | -0.32(-0.46%) |
Jul 03, 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 839,961 | +1.22(+1.78%) |
Jul 02, 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 1,719,877 | -1.58(-2.25%) |
Jul 01, 2024 | 70.35 | 71.45 | 69.75 | 70.29 | 1,380,012 | -0.08(-0.11%) |
Jun 28, 2024 | 69.98 | 71.59 | 69.55 | 70.37 | 3,204,566 | +0.89(+1.28%) |
Jun 27, 2024 | 69.30 | 69.73 | 68.90 | 69.48 | 1,128,887 | +0.15(+0.22%) |
Jun 26, 2024 | 69.29 | 69.50 | 68.83 | 69.33 | 1,025,264 | -0.06(-0.09%) |
Jun 25, 2024 | 70.13 | 70.29 | 68.79 | 69.39 | 1,236,416 | -0.80(-1.14%) |
Jun 24, 2024 | 69.28 | 70.36 | 69.06 | 70.19 | 1,784,847 | +0.95(+1.37%) |
Jun 21, 2024 | 68.64 | 69.58 | 68.36 | 69.24 | 1,901,592 | +0.92(+1.35%) |
Jun 20, 2024 | 67.79 | 68.56 | 67.56 | 68.32 | 3,593,295 | +0.03(+0.04%) |
Jun 18, 2024 | 68.63 | 69.08 | 68.17 | 68.29 | 788,690 | -0.43(-0.62%) |
Jun 17, 2024 | 68.21 | 68.99 | 68.12 | 68.72 | 1,052,893 | +0.40(+0.58%) |
Jun 14, 2024 | 68.27 | 68.77 | 67.69 | 68.32 | 1,187,392 | -0.44(-0.63%) |
Jun 13, 2024 | 68.31 | 69.06 | 68.19 | 68.76 | 927,455 | +0.47(+0.68%) |
Jun 12, 2024 | 68.74 | 69.09 | 67.95 | 68.29 | 1,292,490 | +0.71(+1.06%) |
Jun 11, 2024 | 66.77 | 67.68 | 66.40 | 67.58 | 1,195,243 | +0.52(+0.77%) |
Jun 10, 2024 | 68.13 | 68.17 | 66.94 | 67.06 | 1,231,925 | -1.14(-1.67%) |
Jun 07, 2024 | 69.46 | 70.30 | 67.93 | 68.20 | 2,709,042 | -2.27(-3.22%) |
Jun 06, 2024 | 69.93 | 70.56 | 69.21 | 70.47 | 1,938,080 | +0.22(+0.31%) |
Jun 05, 2024 | 69.52 | 70.45 | 69.44 | 70.25 | 1,458,715 | +0.85(+1.23%) |
Jun 04, 2024 | 69.31 | 69.57 | 68.87 | 69.40 | 1,497,067 | -0.09(-0.13%) |
Jun 03, 2024 | 67.70 | 69.72 | 67.70 | 69.49 | 2,266,257 | +1.49(+2.19%) |
May 31, 2024 | 66.80 | 68.08 | 66.27 | 68.00 | 2,821,733 | +1.78(+2.70%) |
May 30, 2024 | 66.03 | 66.35 | 65.32 | 66.22 | 1,410,174 | +0.49(+0.74%) |
May 29, 2024 | 66.19 | 66.54 | 65.58 | 65.73 | 1,504,549 | -0.93(-1.40%) |
May 28, 2024 | 67.23 | 67.61 | 66.56 | 66.66 | 1,260,834 | -0.30(-0.44%) |
May 24, 2024 | 66.86 | 67.65 | 66.81 | 66.96 | 1,323,562 | +0.31(+0.46%) |
May 23, 2024 | 67.97 | 68.06 | 66.41 | 66.65 | 2,268,008 | -1.07(-1.58%) |
May 22, 2024 | 68.37 | 68.65 | 67.53 | 67.73 | 1,867,604 | -0.69(-1.01%) |
May 21, 2024 | 69.35 | 69.60 | 68.32 | 68.42 | 1,870,660 | -0.99(-1.43%) |
May 20, 2024 | 70.29 | 70.29 | 69.27 | 69.41 | 1,103,960 | -0.85(-1.21%) |
May 17, 2024 | 71.00 | 71.12 | 69.68 | 70.26 | 1,744,788 | -0.73(-1.03%) |
May 16, 2024 | 70.40 | 71.01 | 70.20 | 71.00 | 2,435,716 | +0.17(+0.24%) |
May 15, 2024 | 71.39 | 71.88 | 70.54 | 70.83 | 2,317,381 | -0.32(-0.45%) |
May 14, 2024 | 71.39 | 72.08 | 71.14 | 71.15 | 1,982,627 | -0.36(-0.50%) |
May 13, 2024 | 72.76 | 73.02 | 71.17 | 71.50 | 2,286,984 | -1.12(-1.54%) |
May 10, 2024 | 73.15 | 74.20 | 71.10 | 72.62 | 3,853,904 | -0.36(-0.49%) |
May 09, 2024 | 72.52 | 73.37 | 72.46 | 72.98 | 1,000,114 | +0.22(+0.30%) |
May 08, 2024 | 73.23 | 73.54 | 72.46 | 72.76 | 2,112,955 | -0.92(-1.25%) |
May 07, 2024 | 74.59 | 74.74 | 73.48 | 73.68 | 1,669,394 | -1.03(-1.38%) |
May 06, 2024 | 75.36 | 75.84 | 74.07 | 74.72 | 2,623,758 | -0.48(-0.63%) |
May 03, 2024 | 74.46 | 75.23 | 73.84 | 75.19 | 1,459,735 | +1.61(+2.18%) |
May 02, 2024 | 73.06 | 74.25 | 72.34 | 73.59 | 1,664,445 | +0.98(+1.35%) |