Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 73.80 | 73.85 | 73.41 | 73.73 | 7,623 | +0.08(+0.11%) |
Jul 26, 2024 | 73.01 | 73.86 | 73.01 | 73.64 | 8,520 | +1.06(+1.47%) |
Jul 25, 2024 | 72.51 | 73.35 | 72.40 | 72.58 | 8,626 | -0.05(-0.07%) |
Jul 24, 2024 | 73.20 | 73.25 | 72.55 | 72.63 | 14,506 | -0.50(-0.68%) |
Jul 23, 2024 | 73.43 | 73.43 | 73.06 | 73.13 | 24,829 | -0.46(-0.63%) |
Jul 22, 2024 | 73.29 | 73.59 | 72.71 | 73.59 | 12,811 | +0.76(+1.04%) |
Jul 19, 2024 | 73.37 | 73.37 | 72.73 | 72.83 | 4,956 | -0.63(-0.86%) |
Jul 18, 2024 | 73.60 | 74.64 | 73.34 | 73.46 | 20,400 | -0.41(-0.55%) |
Jul 17, 2024 | 73.58 | 74.25 | 73.58 | 73.87 | 15,157 | +0.08(+0.11%) |
Jul 16, 2024 | 72.59 | 73.80 | 72.59 | 73.79 | 13,505 | +1.25(+1.72%) |
Jul 15, 2024 | 72.41 | 72.83 | 72.29 | 72.54 | 18,296 | +0.18(+0.25%) |
Jul 12, 2024 | 71.97 | 72.60 | 71.97 | 72.36 | 6,180 | +0.62(+0.86%) |
Jul 11, 2024 | 70.87 | 71.74 | 70.77 | 71.74 | 9,472 | +1.31(+1.86%) |
Jul 10, 2024 | 69.96 | 70.43 | 69.95 | 70.43 | 18,735 | +0.55(+0.79%) |
Jul 09, 2024 | 69.73 | 70.23 | 69.55 | 69.88 | 10,626 | -0.02(-0.03%) |
Jul 08, 2024 | 69.87 | 70.04 | 69.63 | 69.90 | 11,302 | +0.20(+0.29%) |
Jul 05, 2024 | 69.70 | 69.93 | 69.44 | 69.70 | 8,663 | -0.25(-0.36%) |
Jul 03, 2024 | 70.12 | 70.30 | 69.87 | 69.95 | 6,519 | -0.08(-0.11%) |
Jul 02, 2024 | 69.79 | 70.03 | 69.63 | 70.03 | 16,711 | +0.33(+0.47%) |
Jul 01, 2024 | 70.37 | 70.40 | 69.67 | 69.70 | 12,998 | -0.54(-0.77%) |
Jun 28, 2024 | 70.20 | 70.51 | 69.99 | 70.24 | 10,062 | +0.28(+0.40%) |
Jun 27, 2024 | 69.94 | 70.00 | 69.76 | 69.96 | 7,351 | -0.03(-0.05%) |
Jun 26, 2024 | 69.97 | 70.00 | 69.71 | 69.99 | 14,887 | -0.34(-0.48%) |
Jun 25, 2024 | 70.48 | 70.57 | 70.10 | 70.33 | 11,079 | -0.64(-0.90%) |
Jun 24, 2024 | 70.37 | 71.19 | 70.37 | 70.97 | 15,924 | +0.60(+0.85%) |
Jun 21, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 9,681 | +0.01(+0.01%) |
Jun 20, 2024 | 70.20 | 70.49 | 70.04 | 70.36 | 12,378 | -0.01(-0.01%) |
Jun 18, 2024 | 69.95 | 70.37 | 69.95 | 70.37 | 18,802 | +0.23(+0.33%) |
Jun 17, 2024 | 69.52 | 70.14 | 69.30 | 70.14 | 18,436 | +0.47(+0.67%) |
Jun 14, 2024 | 69.65 | 69.87 | 69.31 | 69.67 | 24,281 | -0.66(-0.94%) |
Jun 13, 2024 | 70.29 | 70.34 | 69.88 | 70.33 | 14,204 | -0.21(-0.30%) |
Jun 12, 2024 | 70.95 | 71.08 | 70.39 | 70.54 | 9,678 | +0.36(+0.51%) |
Jun 11, 2024 | 70.11 | 70.21 | 69.99 | 70.18 | 9,021 | -0.45(-0.64%) |
Jun 10, 2024 | 70.07 | 70.65 | 70.02 | 70.63 | 15,839 | +0.24(+0.34%) |
Jun 07, 2024 | 70.27 | 70.78 | 70.27 | 70.39 | 19,007 | -0.29(-0.41%) |
Jun 06, 2024 | 70.79 | 70.99 | 70.62 | 70.69 | 15,738 | -0.20(-0.29%) |
Jun 05, 2024 | 70.84 | 70.89 | 70.44 | 70.89 | 15,890 | +0.38(+0.53%) |
Jun 04, 2024 | 70.64 | 70.88 | 70.42 | 70.51 | 13,913 | -0.47(-0.66%) |
Jun 03, 2024 | 71.68 | 71.68 | 70.51 | 70.98 | 9,796 | -0.55(-0.77%) |
May 31, 2024 | 70.60 | 71.54 | 70.44 | 71.54 | 9,037 | +1.11(+1.58%) |
May 30, 2024 | 70.10 | 70.49 | 70.10 | 70.42 | 17,107 | +0.62(+0.89%) |
May 29, 2024 | 70.00 | 70.00 | 69.70 | 69.81 | 17,000 | -0.88(-1.24%) |
May 28, 2024 | 71.43 | 71.43 | 70.55 | 70.68 | 11,295 | -0.56(-0.78%) |
May 24, 2024 | 71.09 | 71.24 | 71.01 | 71.24 | 9,242 | +0.50(+0.71%) |
May 23, 2024 | 71.92 | 71.92 | 70.70 | 70.74 | 19,484 | -0.98(-1.37%) |
May 22, 2024 | 71.96 | 72.03 | 71.55 | 71.72 | 15,003 | -0.42(-0.58%) |
May 21, 2024 | 71.96 | 72.14 | 71.89 | 72.14 | 17,819 | +0.06(+0.08%) |
May 20, 2024 | 72.27 | 72.39 | 72.07 | 72.08 | 13,645 | -0.19(-0.26%) |
May 17, 2024 | 72.28 | 72.39 | 72.08 | 72.26 | 13,910 | +0.14(+0.19%) |
May 16, 2024 | 72.37 | 72.41 | 72.12 | 72.13 | 13,148 | -0.24(-0.33%) |
May 15, 2024 | 72.36 | 72.37 | 72.12 | 72.36 | 13,850 | +0.66(+0.92%) |
May 14, 2024 | 71.76 | 71.88 | 71.48 | 71.71 | 17,445 | +0.30(+0.42%) |
May 13, 2024 | 71.72 | 71.95 | 71.40 | 71.41 | 32,574 | +0.00(+0.00%) |
May 10, 2024 | 71.59 | 71.59 | 71.33 | 71.41 | 26,607 | +0.05(+0.07%) |
May 09, 2024 | 70.83 | 71.39 | 70.83 | 71.36 | 37,678 | +0.61(+0.86%) |
May 08, 2024 | 70.36 | 70.78 | 70.36 | 70.75 | 38,863 | +0.03(+0.04%) |
May 07, 2024 | 70.61 | 70.93 | 70.61 | 70.72 | 12,442 | +0.17(+0.24%) |
May 06, 2024 | 70.42 | 70.55 | 70.22 | 70.55 | 40,188 | +0.65(+0.92%) |
May 03, 2024 | 70.14 | 70.31 | 69.81 | 69.91 | 4,026 | +0.31(+0.44%) |
May 02, 2024 | 69.45 | 69.71 | 69.09 | 69.60 | 10,736 | +0.62(+0.89%) |