Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 72.89 | 73.42 | 72.44 | 72.66 | 255,928 | +0.25(+0.35%) |
Jul 12, 2024 | 72.15 | 73.09 | 72.06 | 72.41 | 338,840 | +0.23(+0.32%) |
Jul 11, 2024 | 73.53 | 73.58 | 71.84 | 72.18 | 342,643 | -1.29(-1.76%) |
Jul 10, 2024 | 73.00 | 73.50 | 72.75 | 73.47 | 240,902 | +0.92(+1.27%) |
Jul 09, 2024 | 72.71 | 72.94 | 72.41 | 72.55 | 225,746 | -0.02(-0.03%) |
Jul 08, 2024 | 72.49 | 72.57 | 72.26 | 72.57 | 245,054 | +0.22(+0.30%) |
Jul 05, 2024 | 71.68 | 72.38 | 71.68 | 72.35 | 200,887 | +0.73(+1.02%) |
Jul 03, 2024 | 71.07 | 71.65 | 70.99 | 71.62 | 200,773 | +0.69(+0.97%) |
Jul 02, 2024 | 70.19 | 71.00 | 70.10 | 70.93 | 349,111 | +0.60(+0.85%) |
Jul 01, 2024 | 69.97 | 70.46 | 69.51 | 70.33 | 368,000 | +0.40(+0.57%) |
Jun 28, 2024 | 70.55 | 71.04 | 69.83 | 69.93 | 300,455 | -0.47(-0.67%) |
Jun 27, 2024 | 70.13 | 70.49 | 69.97 | 70.40 | 174,228 | +0.26(+0.37%) |
Jun 26, 2024 | 69.74 | 70.19 | 69.69 | 70.14 | 189,017 | +0.31(+0.44%) |
Jun 25, 2024 | 69.31 | 69.83 | 69.12 | 69.83 | 209,499 | +0.87(+1.26%) |
Jun 24, 2024 | 69.57 | 69.81 | 68.90 | 68.96 | 203,237 | -0.69(-0.99%) |
Jun 21, 2024 | 69.70 | 70.06 | 69.39 | 69.65 | 130,108 | -0.10(-0.15%) |
Jun 20, 2024 | 70.50 | 70.70 | 69.55 | 69.75 | 230,590 | -0.56(-0.80%) |
Jun 18, 2024 | 70.26 | 70.45 | 70.09 | 70.31 | 252,985 | +0.05(+0.07%) |
Jun 17, 2024 | 69.72 | 70.60 | 69.44 | 70.26 | 189,364 | +0.62(+0.89%) |
Jun 14, 2024 | 69.37 | 69.65 | 69.24 | 69.65 | 141,532 | +0.16(+0.23%) |
Jun 13, 2024 | 69.78 | 69.82 | 69.15 | 69.49 | 273,785 | +0.13(+0.19%) |
Jun 12, 2024 | 69.00 | 69.75 | 68.84 | 69.36 | 279,098 | +1.05(+1.53%) |
Jun 11, 2024 | 67.59 | 68.31 | 67.37 | 68.31 | 121,051 | +0.56(+0.83%) |
Jun 10, 2024 | 67.35 | 67.75 | 67.15 | 67.75 | 261,959 | +0.37(+0.55%) |
Jun 07, 2024 | 67.51 | 67.78 | 67.26 | 67.38 | 224,560 | -0.18(-0.27%) |
Jun 06, 2024 | 67.78 | 67.83 | 67.39 | 67.56 | 298,051 | +0.10(+0.15%) |
Jun 05, 2024 | 66.82 | 67.65 | 66.69 | 67.46 | 246,314 | +1.08(+1.62%) |
Jun 04, 2024 | 66.24 | 66.48 | 65.90 | 66.38 | 344,070 | +0.13(+0.20%) |
Jun 03, 2024 | 66.35 | 66.48 | 65.51 | 66.25 | 216,474 | +0.45(+0.68%) |
May 31, 2024 | 65.96 | 66.09 | 64.71 | 65.80 | 226,869 | +0.02(+0.03%) |
May 30, 2024 | 66.48 | 66.49 | 65.67 | 65.78 | 267,666 | -0.81(-1.21%) |
May 29, 2024 | 66.40 | 66.87 | 66.40 | 66.59 | 137,633 | -0.35(-0.52%) |
May 28, 2024 | 66.82 | 67.02 | 66.55 | 66.94 | 284,975 | +0.37(+0.55%) |
May 24, 2024 | 66.07 | 66.68 | 66.04 | 66.57 | 277,825 | +0.60(+0.91%) |
May 23, 2024 | 66.79 | 66.85 | 65.65 | 65.97 | 210,565 | -0.24(-0.36%) |
May 22, 2024 | 66.28 | 66.35 | 65.78 | 66.21 | 204,772 | -0.08(-0.12%) |
May 21, 2024 | 65.89 | 66.29 | 65.71 | 66.29 | 283,231 | +0.13(+0.20%) |
May 20, 2024 | 65.67 | 66.20 | 65.67 | 66.16 | 212,303 | +0.50(+0.76%) |
May 17, 2024 | 65.74 | 65.80 | 65.37 | 65.66 | 127,843 | -0.07(-0.11%) |
May 16, 2024 | 65.89 | 66.10 | 65.68 | 65.73 | 430,803 | -0.17(-0.26%) |
May 15, 2024 | 65.20 | 65.92 | 65.07 | 65.90 | 379,195 | +1.00(+1.54%) |
May 14, 2024 | 64.41 | 64.99 | 64.40 | 64.90 | 259,329 | +0.41(+0.63%) |
May 13, 2024 | 64.49 | 64.55 | 64.26 | 64.49 | 132,753 | +0.25(+0.39%) |
May 10, 2024 | 64.54 | 64.65 | 64.08 | 64.24 | 279,407 | -0.01(-0.02%) |
May 09, 2024 | 64.12 | 64.34 | 63.90 | 64.25 | 196,498 | +0.15(+0.23%) |
May 08, 2024 | 63.86 | 64.26 | 63.70 | 64.10 | 145,805 | -0.11(-0.17%) |
May 07, 2024 | 64.34 | 64.49 | 64.10 | 64.21 | 180,982 | -0.13(-0.20%) |
May 06, 2024 | 63.82 | 64.34 | 63.71 | 64.34 | 238,597 | +0.78(+1.23%) |
May 03, 2024 | 63.37 | 63.70 | 63.15 | 63.56 | 354,055 | +1.24(+1.99%) |
May 02, 2024 | 62.02 | 62.37 | 61.41 | 62.33 | 195,962 | +1.02(+1.66%) |