Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 73.33 | 73.42 | 73.30 | 73.30 | 2,645 | +0.00(+0.00%) |
Jul 25, 2024 | 74.21 | 74.38 | 73.30 | 73.30 | 4,915 | -0.65(-0.88%) |
Jul 24, 2024 | 73.31 | 74.04 | 73.31 | 73.95 | 5,763 | +0.41(+0.56%) |
Jul 23, 2024 | 74.25 | 74.25 | 73.47 | 73.54 | 5,950 | +0.24(+0.33%) |
Jul 22, 2024 | 73.66 | 73.66 | 73.30 | 73.30 | 2,429 | +0.30(+0.41%) |
Jul 19, 2024 | 73.00 | 73.03 | 73.00 | 73.00 | 3,550 | -0.16(-0.22%) |
Jul 18, 2024 | 72.91 | 73.52 | 72.91 | 73.16 | 4,141 | -0.24(-0.33%) |
Jul 17, 2024 | 72.90 | 73.57 | 72.90 | 73.40 | 4,269 | +0.38(+0.52%) |
Jul 16, 2024 | 72.70 | 73.25 | 72.55 | 73.02 | 1,887 | +0.02(+0.03%) |
Jul 15, 2024 | 71.96 | 73.00 | 71.96 | 73.00 | 2,600 | +1.30(+1.81%) |
Jul 12, 2024 | 71.43 | 72.00 | 71.43 | 71.70 | 5,621 | +1.02(+1.44%) |
Jul 11, 2024 | 71.46 | 71.46 | 70.66 | 70.68 | 3,244 | -0.37(-0.52%) |
Jul 10, 2024 | 71.00 | 71.30 | 70.75 | 71.05 | 2,906 | +0.20(+0.28%) |
Jul 09, 2024 | 70.75 | 70.89 | 70.70 | 70.85 | 3,062 | +0.10(+0.14%) |
Jul 08, 2024 | 70.64 | 70.75 | 70.64 | 70.75 | 12,401 | +0.00(+0.00%) |
Jul 05, 2024 | 70.03 | 70.75 | 70.03 | 70.75 | 3,221 | +0.70(+1.00%) |
Jul 04, 2024 | 69.90 | 70.91 | 69.55 | 70.05 | 9,417 | +0.15(+0.21%) |
Jul 03, 2024 | 69.90 | 69.90 | 69.70 | 69.90 | 4,295 | +0.02(+0.03%) |
Jul 02, 2024 | 69.86 | 70.35 | 69.65 | 69.88 | 8,166 | +0.28(+0.40%) |
Jun 28, 2024 | 69.60 | 0 | -0.40(-0.57%) | |||
Jun 27, 2024 | 69.74 | 70.26 | 69.51 | 70.00 | 5,350 | +0.25(+0.36%) |
Jun 26, 2024 | 68.93 | 69.75 | 68.51 | 69.75 | 8,904 | +1.50(+2.20%) |
Jun 25, 2024 | 68.00 | 68.49 | 68.00 | 68.25 | 2,200 | +0.30(+0.44%) |
Jun 24, 2024 | 67.86 | 67.95 | 67.50 | 67.95 | 6,504 | +0.56(+0.83%) |
Jun 21, 2024 | 66.86 | 67.52 | 66.70 | 67.39 | 14,696 | +0.44(+0.66%) |
Jun 20, 2024 | 68.46 | 68.66 | 66.40 | 66.95 | 45,363 | -1.51(-2.21%) |
Jun 19, 2024 | 69.21 | 69.25 | 68.13 | 68.46 | 23,180 | -0.53(-0.77%) |
Jun 18, 2024 | 69.03 | 69.35 | 68.85 | 68.99 | 37,662 | -0.21(-0.30%) |
Jun 17, 2024 | 69.24 | 69.50 | 69.07 | 69.20 | 20,030 | -0.01(-0.01%) |
Jun 14, 2024 | 69.67 | 69.73 | 69.20 | 69.21 | 11,920 | -0.29(-0.42%) |
Jun 13, 2024 | 69.18 | 69.78 | 69.18 | 69.50 | 11,876 | +0.25(+0.36%) |
Jun 12, 2024 | 69.31 | 69.49 | 69.00 | 69.25 | 21,363 | +0.10(+0.14%) |
Jun 11, 2024 | 69.39 | 69.49 | 69.00 | 69.15 | 29,421 | -0.05(-0.07%) |
Jun 10, 2024 | 69.48 | 69.48 | 69.16 | 69.20 | 2,186 | -0.79(-1.13%) |
Jun 07, 2024 | 69.12 | 69.99 | 69.00 | 69.99 | 4,700 | +0.89(+1.29%) |
Jun 06, 2024 | 69.10 | 69.50 | 69.10 | 69.10 | 2,620 | -0.04(-0.06%) |
Jun 05, 2024 | 69.27 | 69.36 | 69.00 | 69.14 | 5,076 | -0.21(-0.30%) |
Jun 04, 2024 | 70.52 | 70.84 | 69.21 | 69.35 | 10,496 | -1.17(-1.66%) |
Jun 03, 2024 | 70.50 | 70.94 | 70.24 | 70.52 | 3,977 | +0.01(+0.01%) |
May 31, 2024 | 70.03 | 71.54 | 69.85 | 70.51 | 9,946 | +0.01(+0.01%) |
May 30, 2024 | 70.77 | 70.77 | 69.85 | 70.50 | 7,962 | -0.05(-0.07%) |
May 29, 2024 | 71.23 | 71.23 | 70.00 | 70.55 | 5,329 | -0.45(-0.63%) |
May 28, 2024 | 71.12 | 71.27 | 70.45 | 71.00 | 3,841 | +0.13(+0.18%) |
May 27, 2024 | 71.00 | 71.23 | 70.67 | 70.87 | 4,630 | -0.09(-0.13%) |
May 24, 2024 | 70.05 | 70.97 | 70.05 | 70.96 | 1,590 | +0.96(+1.37%) |
May 23, 2024 | 70.05 | 70.26 | 69.80 | 70.00 | 3,354 | -0.25(-0.36%) |
May 22, 2024 | 70.58 | 71.59 | 70.25 | 70.25 | 4,305 | -0.55(-0.78%) |
May 21, 2024 | 71.29 | 71.44 | 70.29 | 70.80 | 8,337 | -0.45(-0.63%) |
May 17, 2024 | 71.25 | 0 | +1.15(+1.64%) | |||
May 16, 2024 | 68.87 | 70.10 | 68.75 | 70.10 | 7,328 | +0.81(+1.17%) |
May 15, 2024 | 69.00 | 69.29 | 68.67 | 69.29 | 6,489 | +0.81(+1.18%) |
May 14, 2024 | 68.39 | 68.87 | 68.20 | 68.48 | 3,736 | -0.27(-0.39%) |
May 13, 2024 | 68.78 | 68.95 | 68.28 | 68.75 | 1,517 | +0.46(+0.67%) |
May 10, 2024 | 68.05 | 68.78 | 67.90 | 68.29 | 3,056 | +0.23(+0.34%) |
May 09, 2024 | 68.95 | 68.95 | 67.96 | 68.06 | 16,531 | +0.05(+0.07%) |
May 08, 2024 | 69.00 | 69.00 | 67.77 | 68.01 | 6,820 | -0.05(-0.07%) |
May 07, 2024 | 68.79 | 68.79 | 68.00 | 68.06 | 9,022 | -0.23(-0.34%) |
May 06, 2024 | 69.06 | 69.06 | 68.29 | 68.29 | 14,105 | -0.51(-0.74%) |
May 03, 2024 | 69.00 | 69.00 | 68.49 | 68.80 | 7,580 | +0.24(+0.35%) |
May 02, 2024 | 69.03 | 69.03 | 68.50 | 68.56 | 7,165 | -0.33(-0.48%) |