Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.97 | 72.97 | 72.52 | 72.63 | 2,170 | -0.43(-0.59%) |
Jul 18, 2024 | 74.16 | 74.17 | 72.79 | 73.06 | 11,924 | -1.17(-1.58%) |
Jul 17, 2024 | 74.57 | 74.83 | 74.00 | 74.23 | 5,946 | -1.29(-1.70%) |
Jul 16, 2024 | 75.00 | 75.56 | 74.72 | 75.52 | 5,109 | +0.95(+1.27%) |
Jul 15, 2024 | 74.32 | 74.58 | 74.12 | 74.57 | 3,988 | +0.23(+0.31%) |
Jul 12, 2024 | 74.02 | 74.75 | 74.00 | 74.34 | 4,148 | +0.94(+1.29%) |
Jul 11, 2024 | 72.78 | 73.61 | 72.78 | 73.40 | 18,127 | +1.32(+1.83%) |
Jul 10, 2024 | 71.90 | 72.11 | 71.56 | 72.08 | 3,915 | +0.45(+0.63%) |
Jul 09, 2024 | 71.65 | 71.65 | 71.43 | 71.63 | 5,943 | -0.04(-0.06%) |
Jul 08, 2024 | 71.13 | 71.74 | 71.11 | 71.67 | 2,088 | +1.05(+1.49%) |
Jul 05, 2024 | 70.66 | 70.66 | 70.27 | 70.62 | 769 | +0.07(+0.09%) |
Jul 03, 2024 | 70.63 | 70.63 | 70.50 | 70.55 | 1,091 | +0.40(+0.57%) |
Jul 02, 2024 | 70.31 | 70.31 | 69.91 | 70.15 | 3,194 | -0.05(-0.07%) |
Jul 01, 2024 | 70.73 | 70.73 | 70.05 | 70.20 | 2,665 | -0.27(-0.38%) |
Jun 28, 2024 | 70.53 | 70.83 | 70.38 | 70.46 | 73,485 | +0.38(+0.55%) |
Jun 27, 2024 | 69.06 | 70.08 | 69.06 | 70.08 | 10,204 | +1.17(+1.70%) |
Jun 26, 2024 | 68.64 | 68.91 | 68.56 | 68.91 | 9,797 | -0.13(-0.19%) |
Jun 25, 2024 | 69.07 | 69.07 | 68.89 | 69.04 | 1,561 | -0.28(-0.40%) |
Jun 24, 2024 | 70.31 | 70.31 | 69.32 | 69.32 | 2,442 | -0.91(-1.29%) |
Jun 21, 2024 | 70.06 | 70.23 | 70.06 | 70.23 | 9,619 | +0.15(+0.21%) |
Jun 20, 2024 | 70.65 | 70.65 | 69.94 | 70.08 | 8,814 | -0.21(-0.30%) |
Jun 18, 2024 | 70.08 | 70.40 | 70.08 | 70.29 | 10,690 | +0.44(+0.64%) |
Jun 17, 2024 | 69.86 | 70.10 | 69.19 | 69.84 | 1,583 | +0.01(+0.01%) |
Jun 14, 2024 | 69.93 | 69.93 | 69.64 | 69.83 | 1,165 | -0.37(-0.53%) |
Jun 13, 2024 | 69.97 | 70.20 | 69.83 | 70.20 | 2,252 | +0.38(+0.54%) |
Jun 12, 2024 | 70.31 | 70.31 | 69.83 | 69.83 | 1,229 | +0.62(+0.89%) |
Jun 11, 2024 | 68.85 | 69.38 | 68.85 | 69.21 | 815 | -0.04(-0.06%) |
Jun 10, 2024 | 68.50 | 69.40 | 68.50 | 69.26 | 6,661 | +0.35(+0.51%) |
Jun 07, 2024 | 68.81 | 69.03 | 68.81 | 68.91 | 978 | -0.70(-1.01%) |
Jun 06, 2024 | 69.61 | 69.61 | 69.51 | 69.61 | 5,135 | -0.17(-0.25%) |
Jun 05, 2024 | 69.57 | 69.78 | 69.57 | 69.78 | 2,004 | +0.60(+0.86%) |
Jun 04, 2024 | 68.71 | 69.19 | 68.71 | 69.19 | 254 | +0.25(+0.36%) |
Jun 03, 2024 | 69.01 | 69.02 | 68.54 | 68.94 | 2,867 | -0.24(-0.34%) |
May 31, 2024 | 68.64 | 69.18 | 68.64 | 69.18 | 497 | +0.31(+0.46%) |
May 30, 2024 | 68.35 | 68.86 | 68.35 | 68.86 | 1,976 | +0.64(+0.94%) |
May 29, 2024 | 68.22 | 68.36 | 68.16 | 68.22 | 1,827 | -0.76(-1.10%) |
May 28, 2024 | 69.21 | 69.44 | 68.91 | 68.98 | 2,551 | +0.12(+0.17%) |
May 24, 2024 | 68.95 | 68.95 | 68.86 | 68.86 | 300 | +0.36(+0.53%) |
May 23, 2024 | 69.45 | 69.45 | 68.50 | 68.50 | 1,470 | -1.10(-1.59%) |
May 22, 2024 | 69.81 | 69.86 | 69.38 | 69.60 | 9,157 | -0.13(-0.19%) |
May 21, 2024 | 69.46 | 69.73 | 69.46 | 69.73 | 949 | +0.11(+0.15%) |
May 20, 2024 | 69.79 | 69.88 | 69.62 | 69.62 | 3,440 | -0.11(-0.16%) |
May 17, 2024 | 70.18 | 70.18 | 69.74 | 69.74 | 1,714 | -0.33(-0.48%) |
May 16, 2024 | 70.02 | 70.07 | 69.97 | 70.07 | 1,212 | -0.09(-0.12%) |
May 15, 2024 | 69.54 | 70.16 | 69.40 | 70.16 | 2,129 | +1.41(+2.04%) |
May 14, 2024 | 68.44 | 68.75 | 68.44 | 68.75 | 1,261 | +0.97(+1.44%) |
May 13, 2024 | 67.74 | 67.78 | 67.74 | 67.78 | 267 | +0.26(+0.38%) |
May 10, 2024 | 67.76 | 67.76 | 67.32 | 67.52 | 3,228 | +0.13(+0.19%) |
May 09, 2024 | 67.38 | 67.39 | 67.38 | 67.39 | 364 | +1.15(+1.74%) |
May 08, 2024 | 65.83 | 66.27 | 65.83 | 66.24 | 712 | -0.03(-0.05%) |
May 07, 2024 | 66.32 | 66.32 | 66.27 | 66.27 | 950 | +0.27(+0.41%) |
May 06, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 271 | -0.20(-0.30%) |
May 03, 2024 | 67.12 | 67.13 | 66.20 | 66.20 | 1,482 | +0.20(+0.30%) |
May 02, 2024 | 65.48 | 66.00 | 65.37 | 66.00 | 2,943 | -0.08(-0.12%) |