Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 72.52 | 72.82 | 72.25 | 72.66 | 38,905 | +0.32(+0.44%) |
Jul 29, 2024 | 72.44 | 72.46 | 72.00 | 72.34 | 15,691 | +0.16(+0.22%) |
Jul 26, 2024 | 71.92 | 72.42 | 71.84 | 72.18 | 12,855 | +0.86(+1.20%) |
Jul 25, 2024 | 71.14 | 72.22 | 71.14 | 71.32 | 15,020 | +0.08(+0.11%) |
Jul 24, 2024 | 72.12 | 72.20 | 71.24 | 71.24 | 20,987 | -1.05(-1.45%) |
Jul 23, 2024 | 72.48 | 72.65 | 72.29 | 72.29 | 15,850 | -0.29(-0.40%) |
Jul 22, 2024 | 72.23 | 72.60 | 71.91 | 72.58 | 16,438 | +0.75(+1.04%) |
Jul 19, 2024 | 72.30 | 72.30 | 71.79 | 71.83 | 9,349 | -0.50(-0.69%) |
Jul 18, 2024 | 72.89 | 73.48 | 72.17 | 72.33 | 16,570 | -0.55(-0.75%) |
Jul 17, 2024 | 72.94 | 73.50 | 72.88 | 72.88 | 18,129 | -0.62(-0.84%) |
Jul 16, 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 25,335 | +1.34(+1.86%) |
Jul 15, 2024 | 72.22 | 72.59 | 72.04 | 72.16 | 18,247 | +0.14(+0.19%) |
Jul 12, 2024 | 71.64 | 72.31 | 71.64 | 72.02 | 10,303 | +0.65(+0.92%) |
Jul 11, 2024 | 70.79 | 71.39 | 70.74 | 71.37 | 9,040 | +1.03(+1.47%) |
Jul 10, 2024 | 69.86 | 70.34 | 69.77 | 70.34 | 13,262 | +0.57(+0.81%) |
Jul 09, 2024 | 70.00 | 70.13 | 69.77 | 69.77 | 20,035 | -0.23(-0.33%) |
Jul 08, 2024 | 70.03 | 70.23 | 69.83 | 70.01 | 11,933 | +0.11(+0.16%) |
Jul 05, 2024 | 69.86 | 69.95 | 69.60 | 69.90 | 9,330 | -0.05(-0.07%) |
Jul 03, 2024 | 70.10 | 70.20 | 69.89 | 69.95 | 9,989 | +0.10(+0.14%) |
Jul 02, 2024 | 69.54 | 69.87 | 69.53 | 69.85 | 16,399 | +0.21(+0.30%) |
Jul 01, 2024 | 70.40 | 70.40 | 69.57 | 69.64 | 16,345 | -0.46(-0.65%) |
Jun 28, 2024 | 70.29 | 70.52 | 69.89 | 70.09 | 14,554 | -0.05(-0.07%) |
Jun 27, 2024 | 69.85 | 70.14 | 69.84 | 70.14 | 9,620 | +0.30(+0.43%) |
Jun 26, 2024 | 69.89 | 69.91 | 69.76 | 69.84 | 7,616 | -0.47(-0.67%) |
Jun 25, 2024 | 70.55 | 70.61 | 70.06 | 70.31 | 33,966 | -0.43(-0.61%) |
Jun 24, 2024 | 70.37 | 71.02 | 70.37 | 70.74 | 16,364 | +0.39(+0.55%) |
Jun 21, 2024 | 70.26 | 70.35 | 70.02 | 70.35 | 30,524 | +0.07(+0.10%) |
Jun 20, 2024 | 70.24 | 70.51 | 70.17 | 70.28 | 18,546 | -0.13(-0.18%) |
Jun 18, 2024 | 70.23 | 70.41 | 70.19 | 70.41 | 20,319 | +0.28(+0.40%) |
Jun 17, 2024 | 69.64 | 70.25 | 69.26 | 70.13 | 22,989 | +0.46(+0.66%) |
Jun 14, 2024 | 69.82 | 69.82 | 69.19 | 69.67 | 19,844 | -0.60(-0.85%) |
Jun 13, 2024 | 70.35 | 70.35 | 69.83 | 70.27 | 11,423 | -0.27(-0.38%) |
Jun 12, 2024 | 70.87 | 70.94 | 70.28 | 70.53 | 11,425 | +0.63(+0.89%) |
Jun 11, 2024 | 69.84 | 69.99 | 69.69 | 69.91 | 14,992 | -0.22(-0.32%) |
Jun 10, 2024 | 69.59 | 70.24 | 69.59 | 70.13 | 13,750 | +0.32(+0.46%) |
Jun 07, 2024 | 69.76 | 70.08 | 69.76 | 69.81 | 10,533 | -0.28(-0.40%) |
Jun 06, 2024 | 70.32 | 70.32 | 70.06 | 70.09 | 9,167 | -0.26(-0.37%) |
Jun 05, 2024 | 70.15 | 70.39 | 69.81 | 70.35 | 14,498 | +0.56(+0.80%) |
Jun 04, 2024 | 69.83 | 70.02 | 69.61 | 69.79 | 9,668 | -0.25(-0.36%) |
Jun 03, 2024 | 70.83 | 70.83 | 69.55 | 70.04 | 13,214 | -0.53(-0.76%) |
May 31, 2024 | 70.18 | 70.58 | 69.53 | 70.58 | 119,301 | +0.64(+0.92%) |
May 30, 2024 | 69.88 | 70.08 | 69.71 | 69.93 | 205,757 | +0.19(+0.27%) |
May 29, 2024 | 69.86 | 69.90 | 69.71 | 69.74 | 201,592 | -0.81(-1.15%) |
May 28, 2024 | 71.39 | 71.39 | 70.40 | 70.56 | 34,288 | -0.64(-0.90%) |
May 24, 2024 | 70.96 | 71.36 | 70.96 | 71.20 | 13,392 | +0.56(+0.79%) |
May 23, 2024 | 71.26 | 71.33 | 70.63 | 70.64 | 5,525 | -0.97(-1.35%) |
May 22, 2024 | 71.79 | 71.95 | 71.47 | 71.60 | 12,838 | -0.34(-0.47%) |
May 21, 2024 | 71.88 | 71.94 | 71.74 | 71.94 | 10,321 | -0.05(-0.07%) |
May 20, 2024 | 72.08 | 72.19 | 71.95 | 71.99 | 12,961 | +0.06(+0.08%) |
May 17, 2024 | 71.82 | 72.15 | 71.79 | 71.93 | 17,693 | +0.10(+0.14%) |
May 16, 2024 | 72.12 | 72.18 | 71.83 | 71.83 | 11,858 | -0.23(-0.32%) |
May 15, 2024 | 71.71 | 72.07 | 71.71 | 72.06 | 10,100 | +0.72(+1.01%) |
May 14, 2024 | 71.41 | 71.41 | 71.02 | 71.34 | 7,225 | +0.40(+0.57%) |
May 13, 2024 | 71.57 | 71.57 | 70.94 | 70.94 | 18,133 | -0.17(-0.24%) |
May 10, 2024 | 71.26 | 71.31 | 70.96 | 71.11 | 5,189 | +0.13(+0.19%) |
May 09, 2024 | 70.51 | 70.98 | 70.49 | 70.98 | 13,203 | +0.58(+0.82%) |
May 08, 2024 | 70.11 | 70.44 | 70.11 | 70.40 | 8,793 | -0.12(-0.17%) |
May 07, 2024 | 70.56 | 70.75 | 70.37 | 70.52 | 46,100 | +0.13(+0.18%) |
May 06, 2024 | 70.20 | 70.39 | 70.12 | 70.39 | 11,888 | +0.67(+0.97%) |
May 03, 2024 | 69.97 | 70.13 | 69.57 | 69.72 | 37,777 | +0.47(+0.68%) |
May 02, 2024 | 69.18 | 69.41 | 68.68 | 69.24 | 17,916 | +0.59(+0.86%) |