Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 74.68 | 74.81 | 73.00 | 73.54 | 1,609,265 | +1.13(+1.56%) |
Jul 05, 2024 | 72.14 | 72.53 | 71.65 | 72.41 | 1,079,887 | +0.13(+0.18%) |
Jul 03, 2024 | 72.52 | 72.54 | 72.06 | 72.28 | 815,986 | -0.02(-0.03%) |
Jul 02, 2024 | 71.73 | 72.47 | 71.73 | 72.30 | 1,940,466 | +0.18(+0.25%) |
Jul 01, 2024 | 74.60 | 74.60 | 72.10 | 72.12 | 2,020,776 | -1.98(-2.67%) |
Jun 28, 2024 | 73.64 | 74.86 | 73.20 | 74.10 | 3,271,187 | +0.53(+0.72%) |
Jun 27, 2024 | 73.02 | 73.58 | 72.72 | 73.57 | 1,852,846 | +0.50(+0.68%) |
Jun 26, 2024 | 72.49 | 73.45 | 71.77 | 73.07 | 3,030,208 | +0.11(+0.15%) |
Jun 25, 2024 | 73.83 | 73.97 | 72.52 | 72.96 | 1,654,628 | -1.28(-1.72%) |
Jun 24, 2024 | 73.78 | 74.97 | 73.15 | 74.24 | 1,865,375 | +0.64(+0.87%) |
Jun 21, 2024 | 73.20 | 73.73 | 72.70 | 73.60 | 3,359,156 | +0.63(+0.86%) |
Jun 20, 2024 | 73.08 | 73.57 | 72.60 | 72.97 | 1,421,028 | -0.34(-0.46%) |
Jun 18, 2024 | 73.19 | 73.59 | 72.74 | 73.31 | 1,054,809 | +0.10(+0.14%) |
Jun 17, 2024 | 72.50 | 73.40 | 72.18 | 73.21 | 1,037,197 | +0.48(+0.66%) |
Jun 14, 2024 | 72.17 | 72.87 | 71.44 | 72.73 | 1,754,235 | -0.24(-0.33%) |
Jun 13, 2024 | 73.43 | 73.64 | 72.52 | 72.97 | 1,441,510 | -0.88(-1.19%) |
Jun 12, 2024 | 73.56 | 74.59 | 73.28 | 73.85 | 1,204,447 | +1.01(+1.39%) |
Jun 11, 2024 | 72.93 | 73.23 | 72.34 | 72.84 | 979,378 | -0.31(-0.42%) |
Jun 10, 2024 | 72.72 | 73.19 | 72.33 | 73.15 | 1,097,039 | +0.40(+0.55%) |
Jun 07, 2024 | 73.11 | 73.21 | 72.51 | 72.75 | 896,926 | -0.50(-0.68%) |
Jun 06, 2024 | 73.46 | 73.97 | 72.64 | 73.25 | 1,327,394 | -0.40(-0.54%) |
Jun 05, 2024 | 73.11 | 73.73 | 72.82 | 73.65 | 1,648,921 | +0.87(+1.20%) |
Jun 04, 2024 | 72.83 | 73.37 | 72.53 | 72.78 | 1,127,237 | -0.17(-0.23%) |
Jun 03, 2024 | 74.60 | 74.84 | 72.27 | 72.95 | 1,826,165 | -1.49(-2.00%) |
May 31, 2024 | 73.57 | 74.48 | 73.21 | 74.44 | 2,555,315 | +0.94(+1.28%) |
May 30, 2024 | 73.27 | 73.76 | 72.98 | 73.50 | 1,417,459 | +0.53(+0.73%) |
May 29, 2024 | 73.75 | 73.87 | 72.85 | 72.97 | 1,085,789 | -1.51(-2.03%) |
May 28, 2024 | 75.72 | 75.77 | 74.29 | 74.48 | 1,424,863 | -1.33(-1.75%) |
May 24, 2024 | 75.80 | 76.00 | 75.37 | 75.81 | 1,191,274 | +0.31(+0.41%) |
May 23, 2024 | 77.01 | 77.02 | 75.44 | 75.50 | 1,225,500 | -1.49(-1.93%) |
May 22, 2024 | 77.05 | 77.30 | 76.71 | 76.99 | 1,118,978 | -0.03(-0.04%) |
May 21, 2024 | 76.85 | 77.07 | 76.49 | 77.02 | 1,815,392 | -0.04(-0.05%) |
May 20, 2024 | 77.13 | 77.59 | 76.94 | 77.06 | 1,268,636 | -0.02(-0.03%) |
May 17, 2024 | 77.59 | 77.59 | 76.96 | 77.08 | 1,046,130 | -0.17(-0.22%) |
May 16, 2024 | 77.63 | 77.78 | 76.98 | 77.25 | 908,841 | -0.46(-0.59%) |
May 15, 2024 | 77.86 | 78.24 | 77.53 | 77.71 | 1,223,364 | +0.32(+0.41%) |
May 14, 2024 | 76.90 | 77.67 | 76.59 | 77.39 | 1,225,071 | +0.64(+0.83%) |
May 13, 2024 | 77.04 | 77.45 | 76.71 | 76.75 | 967,214 | -0.05(-0.06%) |
May 10, 2024 | 77.84 | 78.02 | 76.74 | 76.80 | 1,517,952 | -0.60(-0.77%) |
May 09, 2024 | 76.52 | 77.49 | 76.39 | 77.40 | 1,075,737 | +0.95(+1.24%) |
May 08, 2024 | 76.64 | 76.88 | 76.21 | 76.45 | 1,392,968 | -0.51(-0.66%) |
May 07, 2024 | 77.35 | 77.42 | 76.90 | 76.96 | 1,501,626 | +0.06(+0.08%) |
May 06, 2024 | 76.43 | 76.98 | 76.32 | 76.90 | 2,018,173 | +0.90(+1.18%) |
May 03, 2024 | 76.39 | 76.60 | 75.54 | 76.00 | 2,309,016 | -0.02(-0.03%) |
May 02, 2024 | 75.75 | 76.39 | 75.37 | 76.02 | 1,728,830 | +0.66(+0.87%) |