Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 74.53 | 74.75 | 73.58 | 73.68 | 764,088 | -0.55(-0.74%) |
Jul 08, 2024 | 73.00 | 74.33 | 72.66 | 74.23 | 943,052 | +1.41(+1.94%) |
Jul 05, 2024 | 73.42 | 73.42 | 72.63 | 72.82 | 1,062,736 | -0.43(-0.59%) |
Jul 03, 2024 | 72.55 | 73.25 | 72.34 | 73.25 | 504,005 | +0.80(+1.10%) |
Jul 02, 2024 | 71.02 | 72.55 | 70.31 | 72.45 | 1,325,405 | +2.00(+2.84%) |
Jul 01, 2024 | 72.29 | 72.29 | 70.35 | 70.45 | 4,907,798 | -1.39(-1.93%) |
Jun 28, 2024 | 73.00 | 73.41 | 71.58 | 71.84 | 5,284,993 | -0.67(-0.92%) |
Jun 27, 2024 | 72.20 | 72.84 | 71.95 | 72.51 | 1,947,745 | +0.47(+0.65%) |
Jun 26, 2024 | 72.00 | 72.28 | 71.07 | 72.04 | 898,763 | -0.82(-1.13%) |
Jun 25, 2024 | 71.96 | 73.07 | 71.53 | 72.86 | 1,221,442 | +0.84(+1.17%) |
Jun 24, 2024 | 71.85 | 72.27 | 71.27 | 72.02 | 1,156,347 | +0.12(+0.17%) |
Jun 21, 2024 | 72.16 | 72.31 | 71.25 | 71.90 | 1,062,167 | -0.48(-0.66%) |
Jun 20, 2024 | 72.04 | 72.74 | 71.90 | 72.38 | 818,214 | -0.29(-0.40%) |
Jun 18, 2024 | 72.45 | 72.74 | 71.70 | 72.67 | 885,910 | +0.00(+0.00%) |
Jun 17, 2024 | 72.46 | 72.96 | 71.92 | 72.67 | 1,001,639 | +0.24(+0.33%) |
Jun 14, 2024 | 71.46 | 72.52 | 71.28 | 72.43 | 502,283 | +0.81(+1.13%) |
Jun 13, 2024 | 71.31 | 72.06 | 71.04 | 71.62 | 626,490 | +0.09(+0.13%) |
Jun 12, 2024 | 71.98 | 72.55 | 71.15 | 71.53 | 807,381 | -0.20(-0.28%) |
Jun 11, 2024 | 72.32 | 73.31 | 71.39 | 71.73 | 1,633,011 | -0.48(-0.66%) |
Jun 10, 2024 | 72.21 | 73.09 | 71.48 | 72.21 | 1,488,117 | +0.32(+0.45%) |
Jun 07, 2024 | 71.26 | 72.95 | 70.87 | 71.89 | 901,912 | +0.48(+0.67%) |
Jun 06, 2024 | 72.49 | 73.44 | 71.34 | 71.41 | 1,382,944 | -2.54(-3.43%) |
Jun 05, 2024 | 74.41 | 74.64 | 73.36 | 73.95 | 674,055 | -0.57(-0.76%) |
Jun 04, 2024 | 76.05 | 76.05 | 73.22 | 74.52 | 1,530,276 | -1.03(-1.36%) |
Jun 03, 2024 | 74.50 | 76.33 | 74.43 | 75.55 | 1,724,477 | +1.41(+1.90%) |
May 31, 2024 | 73.73 | 75.32 | 73.35 | 74.14 | 4,957,305 | +0.29(+0.39%) |
May 30, 2024 | 73.72 | 74.63 | 73.18 | 73.85 | 1,593,190 | +0.72(+0.98%) |
May 29, 2024 | 71.97 | 73.18 | 71.62 | 73.13 | 1,376,065 | +0.82(+1.13%) |
May 28, 2024 | 70.82 | 73.00 | 70.42 | 72.31 | 1,084,497 | +1.11(+1.56%) |
May 24, 2024 | 71.03 | 71.91 | 71.03 | 71.20 | 496,364 | +0.47(+0.66%) |
May 23, 2024 | 71.45 | 71.45 | 70.43 | 70.73 | 796,143 | -0.70(-0.98%) |
May 22, 2024 | 72.46 | 73.08 | 71.33 | 71.43 | 1,043,715 | -0.92(-1.27%) |
May 21, 2024 | 72.10 | 72.45 | 71.70 | 72.35 | 1,031,869 | +0.27(+0.37%) |
May 20, 2024 | 71.95 | 72.38 | 71.78 | 72.08 | 913,719 | +0.22(+0.31%) |
May 17, 2024 | 71.46 | 72.23 | 71.14 | 71.86 | 1,397,142 | +0.29(+0.41%) |
May 16, 2024 | 69.87 | 72.04 | 69.87 | 71.57 | 1,874,396 | +1.49(+2.13%) |
May 15, 2024 | 69.90 | 70.57 | 69.64 | 70.08 | 1,418,711 | +0.05(+0.07%) |
May 14, 2024 | 69.16 | 70.09 | 69.09 | 70.03 | 744,795 | +1.08(+1.57%) |
May 13, 2024 | 70.16 | 70.17 | 68.43 | 68.95 | 1,302,614 | -1.06(-1.51%) |
May 10, 2024 | 70.77 | 71.81 | 69.97 | 70.01 | 1,291,183 | -1.14(-1.60%) |
May 09, 2024 | 72.74 | 73.00 | 70.17 | 71.15 | 1,230,501 | -0.92(-1.28%) |
May 08, 2024 | 73.00 | 76.25 | 71.97 | 72.07 | 3,053,584 | +0.01(+0.01%) |
May 07, 2024 | 70.25 | 72.09 | 70.02 | 72.06 | 1,611,841 | +1.60(+2.27%) |
May 06, 2024 | 70.56 | 71.28 | 70.00 | 70.46 | 2,516,920 | -0.09(-0.13%) |
May 03, 2024 | 71.48 | 72.42 | 70.47 | 70.55 | 761,491 | -0.33(-0.47%) |
May 02, 2024 | 70.85 | 71.13 | 70.04 | 70.88 | 957,553 | +0.55(+0.78%) |