Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 74.53 | 74.76 | 73.79 | 74.75 | 1,366,441 | +0.22(+0.30%) |
Jul 08, 2024 | 74.10 | 74.57 | 73.99 | 74.53 | 1,169,554 | +0.43(+0.58%) |
Jul 05, 2024 | 73.47 | 74.15 | 72.93 | 74.10 | 992,462 | +0.62(+0.84%) |
Jul 03, 2024 | 73.25 | 73.55 | 72.78 | 73.48 | 1,201,107 | -0.05(-0.07%) |
Jul 02, 2024 | 74.18 | 74.40 | 73.21 | 73.53 | 1,676,232 | -0.57(-0.77%) |
Jul 01, 2024 | 74.15 | 75.00 | 73.74 | 74.10 | 1,153,347 | -0.15(-0.20%) |
Jun 28, 2024 | 74.32 | 75.17 | 73.91 | 74.25 | 2,782,114 | +0.04(+0.05%) |
Jun 27, 2024 | 72.46 | 74.25 | 72.05 | 74.21 | 2,403,034 | +1.94(+2.68%) |
Jun 26, 2024 | 71.44 | 72.38 | 71.09 | 72.27 | 973,258 | +0.62(+0.87%) |
Jun 25, 2024 | 72.32 | 72.53 | 71.08 | 71.65 | 942,929 | -0.83(-1.15%) |
Jun 24, 2024 | 73.23 | 73.31 | 72.20 | 72.48 | 1,000,839 | -0.59(-0.81%) |
Jun 21, 2024 | 72.36 | 73.37 | 71.81 | 73.07 | 2,054,488 | +0.86(+1.19%) |
Jun 20, 2024 | 71.21 | 72.28 | 70.56 | 72.21 | 1,050,703 | +0.74(+1.04%) |
Jun 18, 2024 | 71.50 | 71.85 | 71.06 | 71.47 | 1,384,234 | +0.04(+0.06%) |
Jun 17, 2024 | 71.32 | 71.77 | 71.12 | 71.43 | 1,249,842 | -0.36(-0.50%) |
Jun 14, 2024 | 71.58 | 72.26 | 71.35 | 71.79 | 1,033,028 | -0.35(-0.49%) |
Jun 13, 2024 | 71.81 | 72.21 | 71.53 | 72.14 | 1,417,249 | -0.34(-0.47%) |
Jun 12, 2024 | 72.50 | 73.09 | 72.12 | 72.48 | 1,459,984 | -0.42(-0.58%) |
Jun 11, 2024 | 73.67 | 73.67 | 72.69 | 72.90 | 1,605,388 | -1.07(-1.45%) |
Jun 10, 2024 | 74.03 | 74.36 | 73.76 | 73.97 | 878,774 | -0.54(-0.72%) |
Jun 07, 2024 | 74.38 | 74.99 | 74.00 | 74.51 | 1,186,677 | -0.27(-0.36%) |
Jun 06, 2024 | 73.91 | 75.15 | 73.68 | 74.78 | 1,284,134 | +0.53(+0.71%) |
Jun 05, 2024 | 74.51 | 74.71 | 72.68 | 74.25 | 1,371,524 | -0.40(-0.54%) |
Jun 04, 2024 | 74.53 | 74.85 | 73.77 | 74.65 | 1,107,186 | +0.12(+0.16%) |
Jun 03, 2024 | 73.26 | 74.66 | 73.26 | 74.53 | 1,065,009 | +0.75(+1.02%) |
May 31, 2024 | 72.82 | 73.81 | 72.39 | 73.78 | 2,501,317 | +1.20(+1.65%) |
May 30, 2024 | 72.26 | 73.04 | 72.02 | 72.58 | 1,568,800 | +0.19(+0.26%) |
May 29, 2024 | 72.64 | 72.96 | 72.29 | 72.39 | 1,142,328 | -0.97(-1.32%) |
May 28, 2024 | 73.58 | 73.86 | 72.87 | 73.36 | 1,217,018 | -0.44(-0.60%) |
May 24, 2024 | 74.13 | 74.22 | 73.72 | 73.80 | 1,303,244 | -0.19(-0.26%) |
May 23, 2024 | 74.92 | 74.92 | 73.67 | 73.99 | 1,314,633 | -0.82(-1.10%) |
May 22, 2024 | 74.53 | 75.22 | 74.39 | 74.81 | 1,217,141 | +0.26(+0.35%) |
May 21, 2024 | 74.85 | 75.02 | 74.29 | 74.55 | 897,598 | -0.30(-0.40%) |
May 20, 2024 | 75.02 | 75.30 | 74.46 | 74.85 | 1,027,857 | -0.17(-0.23%) |
May 17, 2024 | 75.03 | 75.28 | 74.12 | 75.02 | 1,451,370 | +0.07(+0.09%) |
May 16, 2024 | 74.79 | 75.13 | 74.55 | 74.95 | 1,749,516 | +0.09(+0.12%) |
May 15, 2024 | 75.73 | 76.44 | 74.81 | 74.86 | 1,637,741 | -0.79(-1.04%) |
May 14, 2024 | 75.91 | 75.98 | 74.76 | 75.65 | 1,286,553 | +0.08(+0.11%) |
May 13, 2024 | 75.20 | 76.24 | 74.64 | 75.57 | 1,039,454 | +0.43(+0.57%) |
May 10, 2024 | 75.64 | 75.99 | 75.01 | 75.14 | 1,402,649 | -0.61(-0.81%) |
May 09, 2024 | 75.82 | 76.42 | 75.51 | 75.75 | 2,037,848 | -0.11(-0.15%) |
May 08, 2024 | 75.90 | 76.20 | 75.66 | 75.86 | 973,729 | -0.24(-0.32%) |
May 07, 2024 | 76.28 | 76.48 | 75.59 | 76.10 | 984,582 | +0.17(+0.22%) |
May 06, 2024 | 76.61 | 76.91 | 75.75 | 75.93 | 1,585,121 | -0.61(-0.80%) |
May 03, 2024 | 79.60 | 79.75 | 75.58 | 76.54 | 2,069,424 | +0.63(+0.83%) |
May 02, 2024 | 76.53 | 76.70 | 75.13 | 75.91 | 1,795,789 | -0.37(-0.49%) |