Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 71.55 | 71.82 | 70.77 | 71.65 | 16,379 | +0.79(+1.11%) |
Jul 25, 2024 | 70.98 | 71.34 | 70.61 | 70.86 | 17,101 | -0.68(-0.95%) |
Jul 24, 2024 | 72.19 | 72.19 | 71.32 | 71.54 | 4,797 | -0.65(-0.90%) |
Jul 23, 2024 | 72.57 | 72.68 | 72.18 | 72.19 | 10,364 | -0.82(-1.12%) |
Jul 22, 2024 | 72.72 | 73.01 | 72.70 | 73.01 | 17,564 | +0.53(+0.73%) |
Jul 19, 2024 | 73.07 | 73.11 | 72.34 | 72.48 | 11,127 | -0.76(-1.04%) |
Jul 18, 2024 | 74.00 | 74.05 | 73.13 | 73.24 | 7,957 | -0.69(-0.93%) |
Jul 17, 2024 | 74.44 | 74.44 | 73.80 | 73.93 | 5,007 | -1.45(-1.92%) |
Jul 16, 2024 | 74.71 | 75.38 | 74.71 | 75.38 | 29,106 | +0.28(+0.37%) |
Jul 15, 2024 | 75.17 | 75.22 | 74.71 | 75.10 | 7,123 | -0.62(-0.82%) |
Jul 12, 2024 | 75.61 | 76.00 | 75.61 | 75.72 | 4,153 | +0.23(+0.30%) |
Jul 11, 2024 | 75.86 | 76.00 | 75.40 | 75.49 | 6,754 | +0.42(+0.56%) |
Jul 10, 2024 | 75.00 | 75.10 | 74.92 | 75.07 | 3,038 | +0.09(+0.12%) |
Jul 09, 2024 | 74.67 | 74.98 | 74.54 | 74.98 | 41,260 | +0.79(+1.06%) |
Jul 08, 2024 | 74.49 | 74.60 | 74.13 | 74.19 | 5,598 | -0.11(-0.15%) |
Jul 05, 2024 | 74.57 | 74.57 | 73.84 | 74.30 | 8,568 | +0.16(+0.22%) |
Jul 03, 2024 | 73.45 | 74.14 | 73.44 | 74.14 | 125,371 | +1.09(+1.49%) |
Jul 02, 2024 | 72.82 | 73.10 | 72.69 | 73.05 | 3,948 | +0.24(+0.33%) |
Jul 01, 2024 | 72.91 | 72.91 | 72.68 | 72.81 | 17,018 | +0.33(+0.46%) |
Jun 28, 2024 | 72.89 | 72.91 | 72.45 | 72.48 | 5,949 | +0.10(+0.14%) |
Jun 27, 2024 | 72.51 | 72.79 | 72.35 | 72.38 | 12,637 | -0.13(-0.18%) |
Jun 26, 2024 | 72.35 | 72.67 | 72.25 | 72.51 | 33,657 | +0.12(+0.17%) |
Jun 25, 2024 | 72.25 | 72.40 | 72.25 | 72.39 | 3,560 | -0.05(-0.07%) |
Jun 24, 2024 | 72.85 | 73.01 | 72.44 | 72.44 | 12,216 | -0.41(-0.56%) |
Jun 21, 2024 | 72.90 | 72.90 | 72.50 | 72.85 | 21,314 | -0.45(-0.61%) |
Jun 20, 2024 | 73.47 | 73.52 | 72.47 | 73.30 | 59,908 | +0.10(+0.14%) |
Jun 18, 2024 | 72.78 | 73.26 | 72.78 | 73.20 | 28,150 | +0.41(+0.56%) |
Jun 17, 2024 | 72.02 | 72.80 | 72.02 | 72.79 | 27,755 | +0.64(+0.89%) |
Jun 14, 2024 | 72.02 | 72.15 | 71.85 | 72.15 | 2,864 | -0.02(-0.03%) |
Jun 13, 2024 | 72.16 | 72.17 | 71.72 | 72.17 | 15,260 | +0.12(+0.17%) |
Jun 12, 2024 | 72.23 | 72.53 | 71.92 | 72.05 | 776,873 | +0.93(+1.31%) |
Jun 11, 2024 | 71.23 | 71.23 | 70.83 | 71.12 | 20,176 | -0.67(-0.94%) |
Jun 10, 2024 | 71.12 | 71.79 | 71.09 | 71.79 | 7,004 | +0.70(+0.98%) |
Jun 07, 2024 | 71.16 | 71.54 | 71.08 | 71.09 | 4,352 | -0.97(-1.34%) |
Jun 06, 2024 | 71.85 | 72.06 | 71.65 | 72.06 | 11,404 | +0.74(+1.03%) |
Jun 05, 2024 | 70.71 | 71.51 | 70.71 | 71.32 | 38,024 | +1.36(+1.94%) |
Jun 04, 2024 | 70.16 | 70.28 | 69.57 | 69.97 | 26,850 | -1.26(-1.76%) |
Jun 03, 2024 | 71.40 | 71.40 | 70.69 | 71.22 | 47,098 | +1.05(+1.49%) |
May 31, 2024 | 70.23 | 70.23 | 69.53 | 70.18 | 11,100 | -0.70(-0.98%) |
May 30, 2024 | 70.85 | 71.06 | 70.64 | 70.88 | 23,653 | -0.15(-0.21%) |
May 29, 2024 | 71.15 | 71.18 | 70.79 | 71.02 | 51,980 | -1.20(-1.66%) |
May 28, 2024 | 72.30 | 72.54 | 71.98 | 72.22 | 14,299 | +0.03(+0.04%) |
May 24, 2024 | 71.90 | 72.25 | 71.88 | 72.19 | 5,430 | +0.46(+0.64%) |
May 23, 2024 | 72.67 | 72.67 | 71.70 | 71.73 | 14,120 | -0.47(-0.65%) |
May 22, 2024 | 72.53 | 72.58 | 72.17 | 72.20 | 20,359 | +0.08(+0.11%) |
May 21, 2024 | 72.28 | 72.37 | 72.11 | 72.12 | 7,454 | -0.84(-1.15%) |
May 20, 2024 | 72.61 | 73.07 | 72.61 | 72.96 | 10,429 | -0.23(-0.31%) |
May 17, 2024 | 73.08 | 73.39 | 72.83 | 73.19 | 7,601 | +0.18(+0.25%) |
May 16, 2024 | 72.43 | 73.09 | 72.43 | 73.01 | 14,920 | +0.25(+0.34%) |
May 15, 2024 | 72.34 | 72.85 | 72.12 | 72.76 | 14,846 | +0.82(+1.14%) |
May 14, 2024 | 71.48 | 71.94 | 71.48 | 71.94 | 11,101 | +0.47(+0.66%) |
May 13, 2024 | 71.06 | 71.52 | 71.06 | 71.47 | 6,926 | +0.73(+1.03%) |
May 10, 2024 | 71.08 | 71.08 | 70.67 | 70.75 | 16,103 | +0.21(+0.30%) |
May 09, 2024 | 70.42 | 70.54 | 70.23 | 70.54 | 96,638 | +0.39(+0.55%) |
May 08, 2024 | 69.82 | 70.30 | 69.82 | 70.15 | 9,980 | -0.22(-0.31%) |
May 07, 2024 | 70.27 | 70.45 | 70.17 | 70.37 | 9,599 | -0.49(-0.69%) |
May 06, 2024 | 70.75 | 70.86 | 70.50 | 70.86 | 37,432 | +0.00(+0.00%) |
May 03, 2024 | 70.24 | 70.86 | 70.24 | 70.86 | 17,680 | +0.75(+1.07%) |
May 02, 2024 | 69.73 | 70.25 | 69.73 | 70.11 | 2,372 | +2.04(+3.00%) |