Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 72.21 | 72.33 | 71.16 | 71.34 | 16,171 | -0.60(-0.83%) |
Jul 17, 2024 | 72.61 | 72.61 | 71.91 | 71.94 | 18,079 | -0.71(-0.98%) |
Jul 16, 2024 | 71.99 | 72.66 | 71.81 | 72.65 | 43,639 | +0.98(+1.37%) |
Jul 15, 2024 | 71.52 | 72.06 | 71.47 | 71.67 | 39,927 | +0.23(+0.32%) |
Jul 12, 2024 | 71.40 | 71.76 | 71.29 | 71.44 | 19,078 | +0.40(+0.56%) |
Jul 11, 2024 | 71.07 | 71.15 | 70.80 | 71.04 | 18,582 | +0.53(+0.75%) |
Jul 10, 2024 | 70.26 | 70.52 | 70.01 | 70.51 | 32,771 | +0.69(+0.99%) |
Jul 09, 2024 | 70.09 | 70.12 | 69.75 | 69.82 | 16,167 | -0.13(-0.19%) |
Jul 08, 2024 | 72.00 | 72.00 | 69.84 | 69.95 | 32,732 | +0.01(+0.01%) |
Jul 05, 2024 | 69.95 | 70.00 | 69.63 | 69.94 | 31,820 | +0.12(+0.17%) |
Jul 03, 2024 | 69.79 | 69.94 | 69.63 | 69.82 | 14,637 | +0.28(+0.40%) |
Jul 02, 2024 | 69.27 | 69.54 | 69.22 | 69.54 | 18,072 | +0.28(+0.40%) |
Jul 01, 2024 | 69.76 | 69.76 | 69.07 | 69.26 | 29,926 | -0.06(-0.09%) |
Jun 28, 2024 | 69.51 | 69.71 | 69.13 | 69.32 | 36,044 | +0.10(+0.14%) |
Jun 27, 2024 | 69.31 | 69.31 | 69.03 | 69.22 | 27,785 | +0.07(+0.10%) |
Jun 26, 2024 | 69.22 | 69.22 | 68.89 | 69.15 | 18,252 | -0.13(-0.19%) |
Jun 25, 2024 | 69.29 | 69.29 | 69.07 | 69.28 | 21,310 | -0.15(-0.21%) |
Jun 24, 2024 | 69.19 | 69.68 | 69.19 | 69.43 | 19,464 | +0.36(+0.52%) |
Jun 21, 2024 | 69.29 | 69.29 | 68.88 | 69.07 | 35,591 | -0.17(-0.24%) |
Jun 20, 2024 | 69.43 | 69.43 | 69.06 | 69.24 | 20,965 | -0.06(-0.09%) |
Jun 18, 2024 | 69.15 | 69.31 | 69.11 | 69.30 | 14,491 | +0.25(+0.36%) |
Jun 17, 2024 | 68.33 | 69.08 | 68.33 | 69.05 | 22,801 | +0.52(+0.75%) |
Jun 14, 2024 | 68.74 | 68.74 | 68.20 | 68.54 | 39,260 | -0.38(-0.55%) |
Jun 13, 2024 | 69.43 | 69.43 | 68.61 | 68.91 | 56,595 | -0.50(-0.71%) |
Jun 12, 2024 | 69.82 | 69.91 | 69.37 | 69.41 | 40,823 | +0.61(+0.89%) |
Jun 11, 2024 | 68.40 | 68.80 | 68.34 | 68.80 | 19,213 | -0.25(-0.36%) |
Jun 10, 2024 | 68.72 | 69.08 | 68.46 | 69.04 | 12,170 | +0.25(+0.36%) |
Jun 07, 2024 | 68.90 | 69.19 | 68.75 | 68.80 | 16,546 | -0.44(-0.63%) |
Jun 06, 2024 | 69.20 | 69.26 | 69.06 | 69.23 | 28,598 | +0.02(+0.03%) |
Jun 05, 2024 | 68.87 | 69.21 | 68.60 | 69.21 | 40,046 | +0.61(+0.90%) |
Jun 04, 2024 | 68.72 | 68.80 | 68.39 | 68.60 | 57,388 | -0.60(-0.87%) |
Jun 03, 2024 | 69.67 | 69.67 | 68.70 | 69.20 | 71,156 | -0.16(-0.23%) |
May 31, 2024 | 68.98 | 69.36 | 68.49 | 69.36 | 22,911 | +0.56(+0.82%) |
May 30, 2024 | 68.50 | 68.88 | 68.50 | 68.80 | 28,618 | +0.34(+0.49%) |
May 29, 2024 | 68.79 | 68.79 | 68.41 | 68.46 | 15,859 | -0.82(-1.19%) |
May 28, 2024 | 69.63 | 69.63 | 69.10 | 69.28 | 13,639 | -0.03(-0.04%) |
May 24, 2024 | 69.15 | 69.35 | 69.03 | 69.31 | 11,620 | +0.58(+0.85%) |
May 23, 2024 | 69.80 | 69.80 | 68.53 | 68.73 | 14,140 | -0.65(-0.94%) |
May 22, 2024 | 69.78 | 69.78 | 69.25 | 69.38 | 14,437 | -0.48(-0.68%) |
May 21, 2024 | 69.94 | 69.94 | 69.68 | 69.86 | 30,758 | -0.05(-0.07%) |
May 20, 2024 | 70.02 | 70.12 | 69.89 | 69.91 | 17,442 | -0.02(-0.03%) |
May 17, 2024 | 69.71 | 69.93 | 69.71 | 69.93 | 25,936 | +0.20(+0.28%) |
May 16, 2024 | 69.99 | 69.99 | 69.68 | 69.73 | 37,477 | -0.23(-0.33%) |
May 15, 2024 | 69.66 | 69.95 | 69.45 | 69.95 | 35,753 | +0.63(+0.92%) |
May 14, 2024 | 69.24 | 69.33 | 69.03 | 69.32 | 23,492 | +0.40(+0.58%) |
May 13, 2024 | 69.24 | 69.24 | 68.84 | 68.92 | 18,650 | +0.03(+0.04%) |
May 10, 2024 | 69.14 | 69.14 | 68.76 | 68.89 | 10,899 | +0.07(+0.10%) |
May 09, 2024 | 68.37 | 68.83 | 68.36 | 68.83 | 17,084 | +0.46(+0.67%) |
May 08, 2024 | 68.17 | 68.37 | 68.04 | 68.37 | 12,185 | +0.00(+0.00%) |
May 07, 2024 | 68.47 | 68.58 | 68.35 | 68.37 | 18,531 | +0.03(+0.04%) |
May 06, 2024 | 68.15 | 68.34 | 68.10 | 68.34 | 21,324 | +0.57(+0.85%) |
May 03, 2024 | 67.81 | 68.08 | 67.51 | 67.76 | 18,152 | +0.63(+0.94%) |
May 02, 2024 | 66.94 | 67.17 | 66.47 | 67.13 | 18,784 | +0.84(+1.27%) |