Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 72.04 | 72.71 | 71.85 | 72.26 | 2,361,742 | -0.46(-0.63%) |
Jul 12, 2024 | 71.75 | 72.86 | 71.34 | 72.72 | 3,218,332 | +0.97(+1.35%) |
Jul 11, 2024 | 70.76 | 72.28 | 70.52 | 71.75 | 2,477,753 | +2.15(+3.09%) |
Jul 10, 2024 | 69.42 | 70.20 | 69.07 | 69.60 | 2,869,580 | +0.52(+0.75%) |
Jul 09, 2024 | 69.57 | 69.98 | 68.31 | 69.08 | 2,826,587 | -0.60(-0.86%) |
Jul 08, 2024 | 70.94 | 71.60 | 69.64 | 69.68 | 2,310,988 | -0.50(-0.71%) |
Jul 05, 2024 | 69.26 | 70.48 | 69.08 | 70.18 | 2,913,153 | +0.39(+0.56%) |
Jul 03, 2024 | 69.73 | 70.89 | 69.28 | 69.79 | 1,381,889 | +0.35(+0.50%) |
Jul 02, 2024 | 67.20 | 70.05 | 67.20 | 69.44 | 3,118,607 | +1.00(+1.46%) |
Jul 01, 2024 | 70.67 | 71.33 | 68.40 | 68.44 | 3,529,104 | -1.98(-2.81%) |
Jun 28, 2024 | 69.31 | 70.52 | 68.53 | 70.42 | 5,158,607 | +1.44(+2.09%) |
Jun 27, 2024 | 67.39 | 69.40 | 67.39 | 68.98 | 7,115,831 | +1.44(+2.13%) |
Jun 26, 2024 | 66.89 | 69.29 | 65.13 | 67.54 | 9,321,961 | -5.82(-7.93%) |
Jun 25, 2024 | 75.36 | 75.74 | 72.65 | 73.36 | 4,259,665 | -2.73(-3.59%) |
Jun 24, 2024 | 75.52 | 76.81 | 75.49 | 76.09 | 3,470,639 | +0.88(+1.17%) |
Jun 21, 2024 | 73.50 | 75.33 | 73.25 | 75.21 | 6,801,449 | +1.96(+2.68%) |
Jun 20, 2024 | 71.58 | 73.39 | 71.10 | 73.25 | 4,383,600 | +2.63(+3.72%) |
Jun 18, 2024 | 71.28 | 72.19 | 69.79 | 70.62 | 2,330,718 | -0.33(-0.47%) |
Jun 17, 2024 | 70.48 | 71.14 | 69.52 | 70.95 | 2,987,960 | +0.65(+0.92%) |
Jun 14, 2024 | 73.64 | 73.80 | 70.11 | 70.30 | 3,007,357 | -4.21(-5.65%) |
Jun 13, 2024 | 75.04 | 75.81 | 73.85 | 74.51 | 2,151,240 | -0.76(-1.01%) |
Jun 12, 2024 | 76.98 | 77.44 | 74.78 | 75.27 | 3,039,133 | -1.01(-1.32%) |
Jun 11, 2024 | 79.47 | 79.47 | 76.21 | 76.28 | 2,459,910 | -3.38(-4.24%) |
Jun 10, 2024 | 80.74 | 81.42 | 79.35 | 79.66 | 2,481,111 | -1.76(-2.16%) |
Jun 07, 2024 | 80.63 | 81.87 | 80.50 | 81.42 | 2,723,798 | +0.12(+0.15%) |
Jun 06, 2024 | 80.68 | 82.47 | 80.68 | 81.30 | 2,593,323 | -0.29(-0.36%) |
Jun 05, 2024 | 83.98 | 84.22 | 81.54 | 81.59 | 2,438,457 | -2.20(-2.63%) |
Jun 04, 2024 | 83.73 | 85.04 | 83.56 | 83.79 | 1,777,376 | -0.86(-1.02%) |
Jun 03, 2024 | 83.49 | 85.35 | 83.22 | 84.65 | 2,418,180 | +1.39(+1.67%) |
May 31, 2024 | 81.74 | 83.54 | 81.59 | 83.26 | 4,284,362 | +1.30(+1.59%) |
May 30, 2024 | 81.79 | 82.08 | 81.12 | 81.96 | 1,974,276 | +0.44(+0.54%) |
May 29, 2024 | 81.51 | 82.25 | 80.95 | 81.52 | 2,281,753 | -1.61(-1.94%) |
May 28, 2024 | 82.63 | 84.19 | 82.30 | 83.13 | 1,963,931 | +0.58(+0.70%) |
May 24, 2024 | 80.72 | 82.58 | 80.72 | 82.55 | 1,689,350 | +2.27(+2.83%) |
May 23, 2024 | 82.08 | 83.00 | 80.04 | 80.28 | 3,216,305 | -1.43(-1.75%) |
May 22, 2024 | 81.55 | 82.75 | 81.27 | 81.71 | 1,660,688 | -0.60(-0.73%) |
May 21, 2024 | 81.42 | 82.50 | 81.12 | 82.31 | 1,856,301 | +0.37(+0.45%) |
May 20, 2024 | 81.85 | 83.37 | 81.75 | 81.94 | 2,235,425 | -0.17(-0.21%) |
May 17, 2024 | 82.45 | 82.63 | 81.30 | 82.11 | 1,821,978 | -0.18(-0.22%) |
May 16, 2024 | 81.79 | 82.92 | 81.64 | 82.29 | 1,658,048 | +0.56(+0.69%) |
May 15, 2024 | 83.68 | 83.88 | 81.21 | 81.73 | 1,893,668 | -1.11(-1.34%) |
May 14, 2024 | 84.03 | 84.40 | 82.56 | 82.84 | 1,312,073 | +0.10(+0.12%) |
May 13, 2024 | 83.21 | 84.20 | 82.58 | 82.74 | 1,626,593 | -0.04(-0.05%) |
May 10, 2024 | 83.70 | 84.74 | 82.35 | 82.78 | 2,046,534 | -0.91(-1.09%) |
May 09, 2024 | 83.59 | 84.54 | 83.31 | 83.69 | 1,591,767 | +0.49(+0.59%) |
May 08, 2024 | 81.62 | 83.44 | 81.60 | 83.20 | 1,639,536 | +0.20(+0.24%) |
May 07, 2024 | 84.57 | 85.56 | 82.84 | 83.00 | 2,505,291 | -1.40(-1.66%) |
May 06, 2024 | 81.99 | 85.50 | 81.12 | 84.40 | 4,546,534 | +3.58(+4.43%) |
May 03, 2024 | 79.45 | 81.24 | 78.84 | 80.82 | 4,769,693 | +3.03(+3.90%) |
May 02, 2024 | 75.42 | 78.74 | 73.95 | 77.79 | 7,872,681 | +8.04(+11.53%) |