Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.16 | 72.51 | 71.20 | 71.27 | 671,786 | -0.73(-1.01%) |
Jul 18, 2024 | 72.19 | 73.48 | 71.16 | 72.00 | 630,083 | +0.12(+0.17%) |
Jul 17, 2024 | 73.46 | 73.82 | 71.18 | 71.88 | 1,169,102 | -1.96(-2.65%) |
Jul 16, 2024 | 74.00 | 74.00 | 72.55 | 73.84 | 1,222,499 | +0.27(+0.37%) |
Jul 15, 2024 | 73.83 | 74.95 | 73.05 | 73.57 | 974,489 | -0.27(-0.37%) |
Jul 12, 2024 | 73.49 | 74.71 | 73.30 | 73.84 | 946,605 | +0.56(+0.76%) |
Jul 11, 2024 | 72.00 | 73.45 | 71.76 | 73.28 | 1,037,009 | +1.86(+2.60%) |
Jul 10, 2024 | 71.00 | 71.72 | 70.44 | 71.42 | 888,097 | +0.57(+0.80%) |
Jul 09, 2024 | 74.05 | 74.40 | 70.64 | 70.85 | 2,172,280 | -3.08(-4.17%) |
Jul 08, 2024 | 74.10 | 74.61 | 73.13 | 73.93 | 826,082 | +0.00(+0.00%) |
Jul 05, 2024 | 75.87 | 76.50 | 73.11 | 73.93 | 1,008,500 | -1.75(-2.31%) |
Jul 03, 2024 | 75.22 | 76.40 | 74.72 | 75.68 | 440,513 | +0.46(+0.61%) |
Jul 02, 2024 | 76.69 | 77.21 | 75.16 | 75.22 | 676,588 | -1.96(-2.54%) |
Jul 01, 2024 | 75.33 | 78.13 | 74.90 | 77.18 | 1,392,493 | +2.03(+2.70%) |
Jun 28, 2024 | 76.10 | 76.91 | 74.97 | 75.15 | 5,079,489 | -0.86(-1.13%) |
Jun 27, 2024 | 77.57 | 78.00 | 75.00 | 76.01 | 1,005,927 | -1.19(-1.54%) |
Jun 26, 2024 | 77.03 | 78.86 | 76.46 | 77.20 | 789,825 | -0.05(-0.06%) |
Jun 25, 2024 | 78.44 | 79.26 | 76.70 | 77.25 | 1,112,562 | -1.43(-1.82%) |
Jun 24, 2024 | 79.05 | 80.04 | 78.00 | 78.68 | 784,055 | -0.41(-0.52%) |
Jun 21, 2024 | 77.91 | 79.19 | 77.04 | 79.09 | 827,876 | +1.36(+1.75%) |
Jun 20, 2024 | 79.67 | 80.25 | 77.17 | 77.73 | 752,774 | -1.76(-2.21%) |
Jun 18, 2024 | 79.82 | 80.19 | 79.10 | 79.49 | 572,543 | -0.41(-0.51%) |
Jun 17, 2024 | 78.66 | 80.81 | 78.46 | 79.90 | 904,831 | +1.58(+2.02%) |
Jun 14, 2024 | 77.88 | 78.93 | 77.25 | 78.32 | 472,119 | -0.57(-0.72%) |
Jun 13, 2024 | 77.40 | 79.62 | 76.27 | 78.89 | 1,066,109 | +1.60(+2.07%) |
Jun 12, 2024 | 76.00 | 77.84 | 75.62 | 77.29 | 853,901 | +2.01(+2.67%) |
Jun 11, 2024 | 75.58 | 75.79 | 74.44 | 75.28 | 783,257 | +0.03(+0.04%) |
Jun 10, 2024 | 74.94 | 75.95 | 73.36 | 75.25 | 1,163,738 | -0.55(-0.73%) |
Jun 07, 2024 | 75.93 | 76.49 | 74.43 | 75.80 | 1,220,294 | -0.13(-0.17%) |
Jun 06, 2024 | 79.40 | 80.42 | 75.33 | 75.93 | 1,513,175 | -3.08(-3.90%) |
Jun 05, 2024 | 76.59 | 79.02 | 76.34 | 79.01 | 1,206,615 | +2.89(+3.80%) |
Jun 04, 2024 | 76.83 | 78.09 | 75.84 | 76.12 | 1,365,834 | -1.31(-1.69%) |
Jun 03, 2024 | 76.81 | 78.78 | 76.76 | 77.43 | 1,121,327 | +0.81(+1.06%) |
May 31, 2024 | 76.39 | 76.98 | 75.17 | 76.62 | 545,350 | +0.31(+0.41%) |
May 30, 2024 | 75.31 | 77.62 | 75.31 | 76.31 | 798,735 | +0.85(+1.13%) |
May 29, 2024 | 74.86 | 76.42 | 74.65 | 75.46 | 700,495 | +0.57(+0.76%) |
May 28, 2024 | 77.38 | 77.67 | 74.42 | 74.89 | 1,366,541 | -1.99(-2.59%) |
May 24, 2024 | 75.64 | 77.14 | 75.17 | 76.88 | 474,118 | +1.72(+2.29%) |
May 23, 2024 | 75.64 | 76.21 | 74.56 | 75.16 | 858,301 | -0.03(-0.04%) |
May 22, 2024 | 78.00 | 78.90 | 74.77 | 75.19 | 1,131,420 | -2.22(-2.87%) |
May 21, 2024 | 76.31 | 77.75 | 75.80 | 77.41 | 1,316,046 | +1.15(+1.51%) |
May 20, 2024 | 74.71 | 77.43 | 74.58 | 76.26 | 1,122,698 | +1.80(+2.42%) |
May 17, 2024 | 72.99 | 74.77 | 72.84 | 74.46 | 910,769 | +1.26(+1.72%) |
May 16, 2024 | 72.85 | 74.65 | 72.25 | 73.20 | 1,651,545 | +1.07(+1.48%) |
May 15, 2024 | 71.71 | 73.97 | 71.61 | 72.13 | 1,585,526 | +0.73(+1.02%) |
May 14, 2024 | 70.50 | 71.57 | 70.43 | 71.40 | 545,220 | +1.02(+1.45%) |
May 13, 2024 | 72.21 | 72.47 | 69.75 | 70.38 | 1,015,727 | -1.46(-2.03%) |
May 10, 2024 | 71.88 | 72.57 | 70.52 | 71.84 | 1,433,578 | +0.49(+0.69%) |
May 09, 2024 | 70.17 | 72.50 | 69.00 | 71.35 | 3,892,546 | +4.32(+6.44%) |
May 08, 2024 | 66.45 | 67.47 | 65.96 | 67.03 | 1,559,074 | +0.10(+0.15%) |
May 07, 2024 | 66.18 | 67.27 | 65.55 | 66.93 | 1,016,459 | +0.95(+1.44%) |
May 06, 2024 | 66.64 | 67.16 | 65.88 | 65.98 | 1,156,653 | -0.10(-0.15%) |
May 03, 2024 | 65.18 | 66.99 | 65.06 | 66.08 | 918,174 | +0.96(+1.47%) |
May 02, 2024 | 64.81 | 65.67 | 64.00 | 65.12 | 1,060,467 | +1.00(+1.56%) |