Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 74.27 | 74.64 | 73.08 | 73.59 | 1,616,626 | -0.64(-0.86%) |
Jul 18, 2024 | 73.75 | 75.39 | 73.70 | 74.23 | 1,740,434 | -0.22(-0.30%) |
Jul 17, 2024 | 73.57 | 75.29 | 73.55 | 74.45 | 2,931,553 | +1.13(+1.54%) |
Jul 16, 2024 | 73.00 | 73.39 | 72.26 | 73.32 | 1,599,686 | +0.57(+0.78%) |
Jul 15, 2024 | 71.38 | 73.59 | 71.16 | 72.75 | 4,089,899 | +1.30(+1.82%) |
Jul 12, 2024 | 71.80 | 72.21 | 71.30 | 71.45 | 2,085,703 | +0.26(+0.37%) |
Jul 11, 2024 | 71.39 | 71.78 | 70.84 | 71.19 | 1,905,619 | -0.14(-0.20%) |
Jul 10, 2024 | 70.42 | 71.67 | 70.15 | 71.33 | 2,105,295 | +1.26(+1.80%) |
Jul 09, 2024 | 69.40 | 70.25 | 69.00 | 70.07 | 1,541,328 | +0.63(+0.91%) |
Jul 08, 2024 | 70.68 | 70.68 | 69.33 | 69.44 | 1,922,159 | -1.44(-2.03%) |
Jul 05, 2024 | 69.92 | 70.92 | 69.41 | 70.88 | 1,551,910 | +1.01(+1.45%) |
Jul 03, 2024 | 70.36 | 70.62 | 69.53 | 69.87 | 1,059,623 | -0.37(-0.53%) |
Jul 02, 2024 | 69.89 | 70.67 | 69.62 | 70.24 | 1,784,712 | +0.29(+0.41%) |
Jul 01, 2024 | 70.85 | 72.30 | 69.92 | 69.95 | 2,432,842 | -0.99(-1.40%) |
Jun 28, 2024 | 70.80 | 71.06 | 70.05 | 70.94 | 4,136,214 | +0.34(+0.48%) |
Jun 27, 2024 | 71.69 | 72.11 | 70.07 | 70.60 | 5,767,154 | +2.93(+4.33%) |
Jun 26, 2024 | 67.22 | 67.99 | 66.88 | 67.67 | 3,164,572 | -0.87(-1.27%) |
Jun 25, 2024 | 68.88 | 69.76 | 68.42 | 68.54 | 2,095,063 | -0.66(-0.95%) |
Jun 24, 2024 | 68.59 | 70.13 | 68.27 | 69.20 | 2,245,198 | +0.52(+0.76%) |
Jun 21, 2024 | 68.81 | 69.75 | 68.23 | 68.68 | 2,288,043 | +0.12(+0.18%) |
Jun 20, 2024 | 68.36 | 69.10 | 68.13 | 68.56 | 1,805,538 | -0.07(-0.10%) |
Jun 18, 2024 | 69.04 | 69.68 | 68.23 | 68.63 | 2,034,544 | -0.85(-1.22%) |
Jun 17, 2024 | 67.52 | 69.53 | 67.50 | 69.48 | 1,945,415 | +1.69(+2.49%) |
Jun 14, 2024 | 67.76 | 67.92 | 67.02 | 67.79 | 1,374,651 | -0.13(-0.19%) |
Jun 13, 2024 | 68.98 | 68.98 | 67.55 | 67.92 | 1,460,000 | -1.14(-1.65%) |
Jun 12, 2024 | 69.91 | 70.31 | 68.65 | 69.06 | 2,473,039 | -0.14(-0.20%) |
Jun 11, 2024 | 67.98 | 69.24 | 67.79 | 69.20 | 1,451,648 | +1.09(+1.60%) |
Jun 10, 2024 | 68.37 | 68.40 | 67.25 | 68.11 | 1,251,677 | -0.47(-0.69%) |
Jun 07, 2024 | 68.84 | 69.30 | 68.50 | 68.58 | 1,250,362 | -0.64(-0.92%) |
Jun 06, 2024 | 68.58 | 69.48 | 68.27 | 69.22 | 2,188,939 | +0.91(+1.33%) |
Jun 05, 2024 | 68.64 | 68.66 | 67.41 | 68.31 | 2,665,567 | -0.56(-0.81%) |
Jun 04, 2024 | 71.00 | 71.20 | 68.46 | 68.87 | 3,345,701 | -3.03(-4.21%) |
Jun 03, 2024 | 72.26 | 72.85 | 71.30 | 71.90 | 1,624,689 | -0.32(-0.44%) |
May 31, 2024 | 70.71 | 72.54 | 70.65 | 72.22 | 4,091,088 | +1.50(+2.12%) |
May 30, 2024 | 70.38 | 71.14 | 70.06 | 70.72 | 1,783,244 | +0.54(+0.77%) |
May 29, 2024 | 70.92 | 71.30 | 70.09 | 70.18 | 1,314,889 | -1.13(-1.58%) |
May 28, 2024 | 71.87 | 72.16 | 71.00 | 71.31 | 1,561,665 | -0.90(-1.25%) |
May 24, 2024 | 72.37 | 72.65 | 71.87 | 72.21 | 1,053,823 | +0.06(+0.08%) |
May 23, 2024 | 72.99 | 73.93 | 72.06 | 72.15 | 1,346,894 | -1.49(-2.02%) |
May 22, 2024 | 73.60 | 74.00 | 73.25 | 73.64 | 1,804,269 | -0.36(-0.49%) |
May 21, 2024 | 74.33 | 74.65 | 73.46 | 74.00 | 1,450,646 | -0.27(-0.36%) |
May 20, 2024 | 73.93 | 74.59 | 73.38 | 74.27 | 2,137,351 | +0.26(+0.35%) |
May 17, 2024 | 74.69 | 74.69 | 73.89 | 74.01 | 1,279,502 | -0.47(-0.63%) |
May 16, 2024 | 74.99 | 75.44 | 74.47 | 74.48 | 1,416,531 | -0.15(-0.20%) |
May 15, 2024 | 74.78 | 75.15 | 74.33 | 74.63 | 1,029,430 | +0.03(+0.04%) |
May 14, 2024 | 75.97 | 76.30 | 74.31 | 74.60 | 1,037,391 | -1.14(-1.51%) |
May 13, 2024 | 76.27 | 76.76 | 75.67 | 75.74 | 879,875 | -0.41(-0.54%) |
May 10, 2024 | 75.34 | 76.21 | 75.25 | 76.15 | 793,080 | +0.81(+1.08%) |
May 09, 2024 | 75.64 | 75.78 | 74.16 | 75.34 | 1,097,841 | -0.22(-0.29%) |
May 08, 2024 | 76.33 | 76.84 | 75.51 | 75.56 | 1,331,092 | -0.62(-0.81%) |
May 07, 2024 | 76.24 | 76.58 | 75.76 | 76.18 | 1,510,059 | +0.42(+0.55%) |
May 06, 2024 | 75.52 | 75.95 | 74.98 | 75.76 | 1,637,367 | +0.31(+0.41%) |
May 03, 2024 | 75.31 | 76.14 | 75.01 | 75.45 | 1,584,356 | +0.31(+0.41%) |
May 02, 2024 | 74.87 | 75.73 | 74.41 | 75.14 | 1,479,298 | +0.59(+0.79%) |