Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 73.90 | 73.98 | 73.66 | 73.81 | 533,266 | -0.58(-0.78%) |
Jul 18, 2024 | 74.62 | 75.06 | 74.26 | 74.39 | 312,296 | -0.77(-1.02%) |
Jul 17, 2024 | 74.94 | 75.40 | 74.64 | 75.16 | 565,712 | +0.03(+0.04%) |
Jul 16, 2024 | 74.40 | 75.21 | 74.27 | 75.13 | 904,031 | +1.50(+2.04%) |
Jul 15, 2024 | 73.84 | 74.09 | 73.53 | 73.63 | 487,660 | -1.21(-1.62%) |
Jul 12, 2024 | 74.51 | 74.91 | 74.28 | 74.84 | 511,231 | +0.29(+0.39%) |
Jul 11, 2024 | 74.60 | 75.15 | 74.41 | 74.55 | 747,461 | +1.01(+1.37%) |
Jul 10, 2024 | 73.30 | 73.55 | 73.10 | 73.54 | 333,219 | +0.37(+0.51%) |
Jul 09, 2024 | 73.35 | 73.53 | 72.68 | 73.17 | 500,358 | -0.44(-0.60%) |
Jul 08, 2024 | 73.40 | 73.72 | 73.05 | 73.61 | 208,872 | +0.22(+0.30%) |
Jul 05, 2024 | 73.10 | 73.56 | 72.66 | 73.39 | 408,805 | +0.73(+1.00%) |
Jul 03, 2024 | 72.09 | 72.72 | 71.84 | 72.66 | 371,154 | +1.24(+1.74%) |
Jul 02, 2024 | 71.42 | 71.55 | 70.68 | 71.42 | 937,365 | +0.69(+0.98%) |
Jul 01, 2024 | 71.27 | 71.79 | 70.45 | 70.73 | 963,795 | -2.68(-3.65%) |
Jun 28, 2024 | 75.41 | 75.43 | 73.15 | 73.41 | 453,639 | -1.76(-2.34%) |
Jun 27, 2024 | 75.20 | 75.41 | 75.10 | 75.17 | 237,097 | +0.17(+0.23%) |
Jun 26, 2024 | 75.01 | 75.18 | 74.81 | 75.00 | 362,884 | -1.39(-1.82%) |
Jun 25, 2024 | 75.95 | 76.40 | 75.87 | 76.39 | 421,341 | +0.17(+0.22%) |
Jun 24, 2024 | 75.81 | 76.22 | 75.49 | 76.22 | 513,338 | +0.47(+0.62%) |
Jun 21, 2024 | 76.07 | 76.33 | 75.34 | 75.75 | 234,009 | +0.01(+0.01%) |
Jun 20, 2024 | 75.21 | 75.82 | 75.04 | 75.74 | 487,353 | -0.80(-1.05%) |
Jun 18, 2024 | 75.66 | 76.54 | 75.50 | 76.54 | 833,323 | +1.05(+1.39%) |
Jun 17, 2024 | 75.29 | 75.60 | 74.98 | 75.49 | 1,176,972 | -1.09(-1.42%) |
Jun 14, 2024 | 76.28 | 76.76 | 76.07 | 76.58 | 831,162 | +0.93(+1.23%) |
Jun 13, 2024 | 74.81 | 75.69 | 74.53 | 75.65 | 424,688 | +1.54(+2.08%) |
Jun 12, 2024 | 74.57 | 75.23 | 74.02 | 74.11 | 436,315 | +0.74(+1.01%) |
Jun 11, 2024 | 72.42 | 73.43 | 72.32 | 73.37 | 359,621 | +1.01(+1.40%) |
Jun 10, 2024 | 72.44 | 72.51 | 72.08 | 72.36 | 390,977 | -0.67(-0.92%) |
Jun 07, 2024 | 73.50 | 73.50 | 72.97 | 73.03 | 757,959 | -2.01(-2.68%) |
Jun 06, 2024 | 74.63 | 75.18 | 74.56 | 75.04 | 267,660 | +0.04(+0.05%) |
Jun 05, 2024 | 74.80 | 75.09 | 74.08 | 75.00 | 722,762 | +0.64(+0.86%) |
Jun 04, 2024 | 73.85 | 74.50 | 73.55 | 74.36 | 461,943 | +1.21(+1.65%) |
Jun 03, 2024 | 72.13 | 73.24 | 72.13 | 73.15 | 468,512 | +1.53(+2.14%) |
May 31, 2024 | 71.62 | 71.77 | 71.32 | 71.62 | 320,418 | +0.73(+1.03%) |
May 30, 2024 | 70.64 | 70.95 | 70.45 | 70.89 | 243,712 | +0.93(+1.33%) |
May 29, 2024 | 70.33 | 70.33 | 69.59 | 69.96 | 371,035 | -1.21(-1.70%) |
May 28, 2024 | 72.62 | 72.63 | 71.15 | 71.17 | 431,599 | -1.68(-2.31%) |
May 24, 2024 | 72.31 | 72.85 | 72.17 | 72.85 | 274,690 | +0.38(+0.52%) |
May 23, 2024 | 73.10 | 73.10 | 72.08 | 72.47 | 267,372 | -0.59(-0.81%) |
May 22, 2024 | 72.48 | 73.12 | 72.48 | 73.06 | 281,948 | +0.16(+0.22%) |
May 21, 2024 | 72.99 | 73.05 | 72.63 | 72.90 | 197,216 | +0.51(+0.70%) |
May 20, 2024 | 72.28 | 72.54 | 72.18 | 72.39 | 233,490 | -0.28(-0.39%) |
May 17, 2024 | 72.93 | 73.06 | 72.55 | 72.67 | 332,931 | -0.62(-0.85%) |
May 16, 2024 | 73.75 | 73.78 | 73.20 | 73.29 | 367,298 | -0.14(-0.19%) |
May 15, 2024 | 73.12 | 73.54 | 72.83 | 73.43 | 506,815 | +1.48(+2.06%) |
May 14, 2024 | 71.82 | 72.10 | 71.53 | 71.95 | 163,035 | +0.45(+0.63%) |
May 13, 2024 | 71.69 | 71.73 | 71.43 | 71.50 | 159,212 | +0.23(+0.32%) |
May 10, 2024 | 71.44 | 71.45 | 71.00 | 71.27 | 159,311 | -0.53(-0.74%) |
May 09, 2024 | 70.90 | 71.84 | 70.79 | 71.80 | 183,645 | +0.47(+0.66%) |
May 08, 2024 | 71.42 | 71.59 | 71.26 | 71.33 | 203,669 | -0.65(-0.90%) |
May 07, 2024 | 72.10 | 72.49 | 71.78 | 71.98 | 275,381 | +0.74(+1.04%) |
May 06, 2024 | 70.88 | 71.33 | 70.65 | 71.24 | 349,874 | +0.49(+0.69%) |
May 03, 2024 | 70.88 | 71.11 | 70.15 | 70.75 | 376,870 | +0.98(+1.40%) |
May 02, 2024 | 69.11 | 69.93 | 68.83 | 69.77 | 471,212 | -0.02(-0.03%) |