Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.99 | 72.99 | 72.70 | 72.72 | 5,593,089 | -0.19(-0.26%) |
Jul 18, 2024 | 72.98 | 73.11 | 72.87 | 72.91 | 7,673,440 | -0.19(-0.26%) |
Jul 17, 2024 | 72.94 | 73.14 | 72.89 | 73.10 | 8,357,544 | +0.07(+0.10%) |
Jul 16, 2024 | 72.82 | 73.04 | 72.81 | 73.03 | 4,636,422 | +0.28(+0.38%) |
Jul 15, 2024 | 72.81 | 72.91 | 72.73 | 72.75 | 4,556,779 | -0.23(-0.32%) |
Jul 12, 2024 | 72.85 | 72.98 | 72.80 | 72.98 | 4,657,206 | +0.19(+0.26%) |
Jul 11, 2024 | 72.83 | 72.94 | 72.77 | 72.79 | 4,979,784 | +0.36(+0.50%) |
Jul 10, 2024 | 72.42 | 72.47 | 72.32 | 72.43 | 5,591,587 | +0.06(+0.08%) |
Jul 09, 2024 | 72.37 | 72.42 | 72.21 | 72.37 | 8,533,874 | -0.03(-0.04%) |
Jul 08, 2024 | 72.39 | 72.45 | 72.29 | 72.40 | 4,742,346 | +0.00(+0.00%) |
Jul 05, 2024 | 72.26 | 72.45 | 72.22 | 72.40 | 4,202,103 | +0.33(+0.46%) |
Jul 03, 2024 | 71.86 | 72.09 | 71.81 | 72.07 | 4,438,804 | +0.41(+0.57%) |
Jul 02, 2024 | 71.69 | 71.73 | 71.57 | 71.66 | 6,080,258 | +0.21(+0.29%) |
Jul 01, 2024 | 71.58 | 71.76 | 71.40 | 71.45 | 4,959,865 | -0.60(-0.83%) |
Jun 28, 2024 | 72.55 | 72.55 | 72.05 | 72.05 | 4,824,521 | -0.34(-0.47%) |
Jun 27, 2024 | 72.39 | 72.46 | 72.36 | 72.39 | 5,514,798 | +0.13(+0.18%) |
Jun 26, 2024 | 72.30 | 72.31 | 72.23 | 72.26 | 5,910,707 | -0.34(-0.47%) |
Jun 25, 2024 | 72.57 | 72.61 | 72.48 | 72.60 | 5,959,321 | +0.04(+0.06%) |
Jun 24, 2024 | 72.54 | 72.58 | 72.46 | 72.56 | 31,935,572 | +0.04(+0.06%) |
Jun 21, 2024 | 72.64 | 72.68 | 72.42 | 72.52 | 4,117,014 | +0.02(+0.03%) |
Jun 20, 2024 | 72.40 | 72.53 | 72.35 | 72.50 | 4,227,871 | -0.14(-0.19%) |
Jun 18, 2024 | 72.48 | 72.74 | 72.47 | 72.64 | 8,492,105 | +0.25(+0.35%) |
Jun 17, 2024 | 72.37 | 72.41 | 72.29 | 72.39 | 4,018,489 | -0.27(-0.37%) |
Jun 14, 2024 | 72.66 | 72.73 | 72.60 | 72.66 | 3,526,995 | +0.11(+0.15%) |
Jun 13, 2024 | 72.46 | 72.64 | 72.39 | 72.55 | 4,339,608 | +0.32(+0.44%) |
Jun 12, 2024 | 72.42 | 72.58 | 72.22 | 72.23 | 4,495,022 | +0.33(+0.46%) |
Jun 11, 2024 | 71.68 | 71.93 | 71.66 | 71.90 | 4,073,168 | +0.29(+0.40%) |
Jun 10, 2024 | 71.62 | 71.65 | 71.54 | 71.61 | 3,925,130 | -0.11(-0.15%) |
Jun 07, 2024 | 71.83 | 71.83 | 71.71 | 71.72 | 3,826,610 | -0.58(-0.80%) |
Jun 06, 2024 | 72.17 | 72.33 | 72.17 | 72.30 | 4,119,198 | +0.01(+0.01%) |
Jun 05, 2024 | 72.18 | 72.30 | 72.00 | 72.29 | 5,506,378 | +0.20(+0.28%) |
Jun 04, 2024 | 71.96 | 72.14 | 71.91 | 72.09 | 5,298,395 | +0.27(+0.38%) |
Jun 03, 2024 | 71.57 | 71.83 | 71.53 | 71.82 | 4,799,045 | +0.40(+0.56%) |
May 31, 2024 | 71.33 | 71.46 | 71.32 | 71.42 | 4,205,914 | +0.26(+0.36%) |
May 30, 2024 | 71.10 | 71.20 | 71.04 | 71.16 | 3,734,679 | +0.31(+0.44%) |
May 29, 2024 | 70.98 | 70.99 | 70.75 | 70.85 | 4,892,569 | -0.26(-0.36%) |
May 28, 2024 | 71.52 | 71.52 | 71.09 | 71.11 | 4,757,576 | -0.34(-0.47%) |
May 24, 2024 | 71.35 | 71.47 | 71.31 | 71.45 | 4,037,821 | +0.08(+0.11%) |
May 23, 2024 | 71.60 | 71.63 | 71.29 | 71.37 | 3,600,990 | -0.21(-0.29%) |
May 22, 2024 | 71.52 | 71.66 | 71.50 | 71.58 | 4,319,510 | -0.09(-0.13%) |
May 21, 2024 | 71.71 | 71.71 | 71.63 | 71.67 | 4,626,348 | +0.15(+0.21%) |
May 20, 2024 | 71.55 | 71.58 | 71.51 | 71.52 | 3,710,981 | -0.07(-0.10%) |
May 17, 2024 | 71.71 | 71.77 | 71.58 | 71.59 | 4,386,928 | -0.18(-0.25%) |
May 16, 2024 | 71.91 | 71.94 | 71.75 | 71.77 | 4,372,903 | -0.12(-0.17%) |
May 15, 2024 | 71.80 | 71.94 | 71.72 | 71.89 | 4,221,082 | +0.46(+0.64%) |
May 14, 2024 | 71.41 | 71.48 | 71.32 | 71.43 | 4,285,710 | +0.21(+0.29%) |
May 13, 2024 | 71.38 | 71.38 | 71.21 | 71.22 | 5,617,751 | +0.06(+0.08%) |
May 10, 2024 | 71.24 | 71.26 | 71.13 | 71.16 | 5,579,090 | -0.20(-0.28%) |
May 09, 2024 | 71.18 | 71.40 | 71.14 | 71.36 | 4,539,076 | +0.19(+0.27%) |
May 08, 2024 | 71.20 | 71.25 | 71.17 | 71.17 | 6,794,101 | -0.17(-0.24%) |
May 07, 2024 | 71.42 | 71.51 | 71.29 | 71.34 | 4,650,056 | +0.14(+0.20%) |
May 06, 2024 | 71.18 | 71.25 | 71.12 | 71.20 | 5,601,444 | +0.07(+0.10%) |
May 03, 2024 | 71.23 | 71.33 | 70.96 | 71.13 | 7,279,164 | +0.36(+0.51%) |
May 02, 2024 | 70.47 | 70.80 | 70.43 | 70.77 | 6,033,287 | +0.28(+0.40%) |