Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.38 | 72.48 | 71.91 | 71.97 | 1,441,538 | -0.77(-1.06%) |
Jul 18, 2024 | 73.58 | 73.64 | 72.59 | 72.74 | 1,742,516 | -0.68(-0.93%) |
Jul 17, 2024 | 73.74 | 73.91 | 73.39 | 73.42 | 1,264,483 | -1.28(-1.71%) |
Jul 16, 2024 | 74.30 | 74.75 | 74.19 | 74.70 | 801,234 | +0.36(+0.48%) |
Jul 15, 2024 | 74.76 | 74.78 | 74.25 | 74.34 | 236,375 | -0.91(-1.21%) |
Jul 12, 2024 | 75.31 | 75.60 | 75.23 | 75.25 | 666,396 | +0.25(+0.33%) |
Jul 11, 2024 | 75.33 | 75.47 | 74.83 | 75.00 | 244,903 | +0.51(+0.68%) |
Jul 10, 2024 | 74.32 | 74.52 | 74.18 | 74.49 | 367,962 | +0.48(+0.65%) |
Jul 09, 2024 | 73.85 | 74.08 | 73.75 | 74.01 | 151,644 | +0.31(+0.42%) |
Jul 08, 2024 | 73.79 | 73.98 | 73.63 | 73.70 | 733,914 | -0.04(-0.05%) |
Jul 05, 2024 | 73.65 | 73.77 | 73.19 | 73.74 | 405,060 | +0.18(+0.24%) |
Jul 03, 2024 | 72.99 | 73.61 | 72.99 | 73.56 | 159,832 | +1.01(+1.39%) |
Jul 02, 2024 | 72.01 | 72.56 | 71.97 | 72.55 | 437,042 | +0.40(+0.55%) |
Jul 01, 2024 | 72.36 | 72.49 | 72.00 | 72.15 | 358,147 | +0.17(+0.24%) |
Jun 28, 2024 | 72.33 | 72.42 | 71.83 | 71.98 | 694,617 | +0.12(+0.17%) |
Jun 27, 2024 | 72.27 | 72.27 | 71.82 | 71.86 | 162,423 | -0.01(-0.01%) |
Jun 26, 2024 | 71.93 | 71.99 | 71.71 | 71.87 | 258,733 | -0.09(-0.13%) |
Jun 25, 2024 | 71.95 | 71.98 | 71.75 | 71.96 | 304,788 | -0.14(-0.19%) |
Jun 24, 2024 | 72.19 | 72.67 | 72.09 | 72.10 | 268,268 | -0.03(-0.04%) |
Jun 21, 2024 | 72.38 | 72.38 | 72.11 | 72.13 | 349,137 | -0.46(-0.63%) |
Jun 20, 2024 | 72.94 | 72.94 | 72.24 | 72.59 | 358,188 | -0.09(-0.12%) |
Jun 18, 2024 | 72.28 | 72.79 | 72.24 | 72.68 | 180,622 | +0.46(+0.64%) |
Jun 17, 2024 | 71.84 | 72.28 | 71.70 | 72.22 | 288,533 | +0.52(+0.73%) |
Jun 14, 2024 | 71.67 | 71.70 | 71.34 | 71.70 | 244,222 | +0.09(+0.13%) |
Jun 13, 2024 | 71.94 | 72.05 | 71.37 | 71.61 | 432,272 | -0.14(-0.20%) |
Jun 12, 2024 | 71.99 | 72.22 | 71.66 | 71.75 | 451,024 | +0.84(+1.18%) |
Jun 11, 2024 | 70.81 | 70.91 | 70.51 | 70.91 | 322,436 | -0.37(-0.51%) |
Jun 10, 2024 | 70.81 | 71.33 | 70.81 | 71.28 | 151,588 | +0.39(+0.55%) |
Jun 07, 2024 | 71.16 | 71.27 | 70.75 | 70.89 | 287,270 | -0.64(-0.89%) |
Jun 06, 2024 | 71.53 | 71.55 | 71.20 | 71.52 | 583,011 | +0.33(+0.46%) |
Jun 05, 2024 | 70.84 | 71.20 | 70.53 | 71.20 | 366,661 | +1.26(+1.79%) |
Jun 04, 2024 | 69.88 | 69.98 | 69.48 | 69.94 | 952,129 | -0.92(-1.29%) |
Jun 03, 2024 | 71.05 | 71.10 | 70.44 | 70.86 | 775,977 | +0.97(+1.38%) |
May 31, 2024 | 69.83 | 69.89 | 69.28 | 69.89 | 705,358 | -0.72(-1.02%) |
May 30, 2024 | 70.38 | 70.77 | 70.33 | 70.61 | 223,061 | -0.17(-0.24%) |
May 29, 2024 | 70.77 | 70.84 | 70.63 | 70.78 | 699,757 | -1.13(-1.57%) |
May 28, 2024 | 72.17 | 72.27 | 71.74 | 71.90 | 650,142 | +0.01(+0.01%) |
May 24, 2024 | 71.72 | 72.04 | 71.72 | 71.89 | 591,991 | +0.16(+0.22%) |
May 23, 2024 | 72.55 | 72.61 | 71.55 | 71.73 | 311,432 | -0.43(-0.59%) |
May 22, 2024 | 72.44 | 72.46 | 72.00 | 72.16 | 471,066 | -0.09(-0.12%) |
May 21, 2024 | 72.27 | 72.37 | 72.05 | 72.25 | 815,653 | -0.59(-0.81%) |
May 20, 2024 | 72.78 | 72.97 | 72.70 | 72.84 | 349,278 | -0.34(-0.46%) |
May 17, 2024 | 72.95 | 73.37 | 72.82 | 73.18 | 891,308 | +0.34(+0.46%) |
May 16, 2024 | 72.71 | 73.05 | 72.55 | 72.84 | 929,782 | +0.27(+0.37%) |
May 15, 2024 | 72.32 | 72.62 | 72.04 | 72.57 | 294,950 | +0.83(+1.15%) |
May 14, 2024 | 71.33 | 71.79 | 71.33 | 71.74 | 314,982 | +0.41(+0.57%) |
May 13, 2024 | 71.29 | 71.51 | 71.23 | 71.33 | 217,238 | +0.61(+0.86%) |
May 10, 2024 | 70.95 | 70.98 | 70.60 | 70.73 | 207,288 | +0.34(+0.48%) |
May 09, 2024 | 70.17 | 70.43 | 70.07 | 70.39 | 602,198 | +0.36(+0.51%) |
May 08, 2024 | 69.59 | 70.09 | 69.59 | 70.03 | 573,872 | -0.04(-0.06%) |
May 07, 2024 | 70.17 | 70.25 | 70.01 | 70.07 | 829,620 | -0.52(-0.73%) |
May 06, 2024 | 70.56 | 70.62 | 70.37 | 70.59 | 242,252 | +0.09(+0.13%) |
May 03, 2024 | 70.22 | 70.51 | 70.01 | 70.50 | 269,101 | +0.56(+0.80%) |
May 02, 2024 | 68.83 | 70.07 | 68.74 | 69.94 | 392,248 | +2.05(+3.02%) |