Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.93 | 73.44 | 72.87 | 73.26 | 64,616 | +0.91(+1.26%) |
Jul 25, 2024 | 72.30 | 72.85 | 71.93 | 72.35 | 87,061 | -1.13(-1.53%) |
Jul 24, 2024 | 74.47 | 74.50 | 73.47 | 73.48 | 156,982 | -1.42(-1.90%) |
Jul 23, 2024 | 74.85 | 75.06 | 74.70 | 74.90 | 24,211 | -0.04(-0.05%) |
Jul 22, 2024 | 74.84 | 74.98 | 74.60 | 74.94 | 104,019 | +0.39(+0.52%) |
Jul 19, 2024 | 74.73 | 74.73 | 74.44 | 74.55 | 58,050 | -0.38(-0.51%) |
Jul 18, 2024 | 75.81 | 75.81 | 74.87 | 74.93 | 5,337 | -1.00(-1.32%) |
Jul 17, 2024 | 75.85 | 75.99 | 75.85 | 75.93 | 2,608 | -0.29(-0.37%) |
Jul 16, 2024 | 75.63 | 76.22 | 75.63 | 76.22 | 2,194 | +0.94(+1.26%) |
Jul 15, 2024 | 75.62 | 75.63 | 75.27 | 75.27 | 1,797 | -0.35(-0.47%) |
Jul 12, 2024 | 75.33 | 75.89 | 75.33 | 75.63 | 2,146 | +0.47(+0.62%) |
Jul 11, 2024 | 75.55 | 75.68 | 75.16 | 75.16 | 6,833 | -0.19(-0.26%) |
Jul 10, 2024 | 75.02 | 75.35 | 75.00 | 75.35 | 4,140 | +1.27(+1.71%) |
Jul 09, 2024 | 74.18 | 74.18 | 73.91 | 74.08 | 18,970 | +0.31(+0.42%) |
Jul 08, 2024 | 74.01 | 74.05 | 73.77 | 73.77 | 4,831 | -0.31(-0.42%) |
Jul 05, 2024 | 74.00 | 74.08 | 73.72 | 74.08 | 6,137 | +0.47(+0.64%) |
Jul 03, 2024 | 73.27 | 73.61 | 73.27 | 73.61 | 1,109 | +0.74(+1.01%) |
Jul 02, 2024 | 72.50 | 72.91 | 72.47 | 72.87 | 2,609 | +1.05(+1.46%) |
Jul 01, 2024 | 72.36 | 72.36 | 71.74 | 71.82 | 2,076 | -0.49(-0.68%) |
Jun 28, 2024 | 72.20 | 72.66 | 72.20 | 72.31 | 2,298 | +0.60(+0.83%) |
Jun 27, 2024 | 71.56 | 71.74 | 71.56 | 71.72 | 3,808 | +0.22(+0.31%) |
Jun 26, 2024 | 71.40 | 71.61 | 71.40 | 71.49 | 2,508 | -0.17(-0.23%) |
Jun 25, 2024 | 71.43 | 71.70 | 71.42 | 71.66 | 2,198 | +0.97(+1.37%) |
Jun 24, 2024 | 70.81 | 71.00 | 70.69 | 70.69 | 1,146 | +0.50(+0.71%) |
Jun 21, 2024 | 70.21 | 70.21 | 70.14 | 70.19 | 2,459 | -0.51(-0.73%) |
Jun 20, 2024 | 70.75 | 70.82 | 70.49 | 70.71 | 18,316 | -0.21(-0.29%) |
Jun 18, 2024 | 70.82 | 70.92 | 70.78 | 70.92 | 2,749 | +0.09(+0.12%) |
Jun 17, 2024 | 70.39 | 70.83 | 70.34 | 70.83 | 5,323 | -0.51(-0.72%) |
Jun 14, 2024 | 71.19 | 71.36 | 71.11 | 71.34 | 2,279 | +0.06(+0.08%) |
Jun 13, 2024 | 71.42 | 71.42 | 71.10 | 71.28 | 3,775 | -1.25(-1.72%) |
Jun 12, 2024 | 73.04 | 73.05 | 72.53 | 72.53 | 1,762 | +0.49(+0.69%) |
Jun 11, 2024 | 72.26 | 72.26 | 71.91 | 72.04 | 1,195 | -0.85(-1.17%) |
Jun 10, 2024 | 72.58 | 72.89 | 72.58 | 72.89 | 1,024 | +0.69(+0.95%) |
Jun 07, 2024 | 72.19 | 72.48 | 72.16 | 72.20 | 2,028 | -0.45(-0.62%) |
Jun 06, 2024 | 72.59 | 72.70 | 72.51 | 72.65 | 2,151 | -0.18(-0.25%) |
Jun 05, 2024 | 72.60 | 72.83 | 72.50 | 72.83 | 2,906 | -0.30(-0.41%) |
Jun 04, 2024 | 73.17 | 73.17 | 72.97 | 73.14 | 2,271 | +0.13(+0.18%) |
Jun 03, 2024 | 72.98 | 73.11 | 72.81 | 73.00 | 6,321 | +0.54(+0.75%) |
May 31, 2024 | 72.28 | 72.46 | 72.01 | 72.46 | 2,080 | +0.89(+1.24%) |
May 30, 2024 | 71.49 | 71.73 | 71.49 | 71.58 | 1,103 | +0.70(+0.99%) |
May 29, 2024 | 71.16 | 71.16 | 70.82 | 70.88 | 6,443 | -1.40(-1.94%) |
May 28, 2024 | 72.53 | 72.53 | 72.28 | 72.28 | 1,116 | +0.31(+0.43%) |
May 24, 2024 | 71.84 | 72.03 | 71.81 | 71.97 | 2,001 | +0.79(+1.11%) |
May 23, 2024 | 72.17 | 72.17 | 71.07 | 71.18 | 3,248 | -0.31(-0.44%) |
May 22, 2024 | 71.62 | 71.73 | 71.49 | 71.49 | 1,952 | -0.93(-1.29%) |
May 21, 2024 | 72.49 | 72.58 | 72.27 | 72.43 | 1,621 | -0.38(-0.53%) |
May 20, 2024 | 72.68 | 72.98 | 72.68 | 72.81 | 2,208 | +0.51(+0.70%) |
May 17, 2024 | 72.19 | 72.42 | 72.18 | 72.30 | 11,207 | +0.43(+0.60%) |
May 16, 2024 | 72.36 | 72.42 | 71.86 | 71.87 | 2,134 | -0.64(-0.88%) |
May 15, 2024 | 71.89 | 72.51 | 71.89 | 72.51 | 2,752 | +0.74(+1.03%) |
May 14, 2024 | 71.54 | 71.77 | 71.48 | 71.77 | 5,194 | +0.44(+0.61%) |
May 13, 2024 | 71.44 | 71.47 | 71.24 | 71.33 | 3,256 | -0.31(-0.43%) |
May 10, 2024 | 71.95 | 71.97 | 71.64 | 71.64 | 1,295 | -0.25(-0.34%) |
May 09, 2024 | 71.24 | 71.89 | 71.24 | 71.89 | 16,389 | +0.36(+0.50%) |
May 08, 2024 | 71.21 | 71.54 | 71.21 | 71.53 | 6,258 | -0.88(-1.22%) |
May 07, 2024 | 72.61 | 72.64 | 72.30 | 72.41 | 5,325 | -0.74(-1.01%) |
May 06, 2024 | 73.00 | 73.15 | 73.00 | 73.15 | 2,382 | +0.38(+0.53%) |
May 03, 2024 | 72.50 | 72.77 | 72.50 | 72.77 | 1,179 | +0.79(+1.09%) |
May 02, 2024 | 71.88 | 71.98 | 71.41 | 71.98 | 20,462 | +1.46(+2.06%) |