Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 73.54 | 74.92 | 73.41 | 74.43 | 2,359,342 | +1.04(+1.42%) |
Jul 12, 2024 | 72.73 | 73.78 | 72.44 | 73.39 | 3,916,728 | +0.95(+1.31%) |
Jul 11, 2024 | 71.90 | 72.48 | 71.63 | 72.44 | 3,417,029 | +0.82(+1.14%) |
Jul 10, 2024 | 70.22 | 71.65 | 69.93 | 71.62 | 3,938,022 | +1.70(+2.43%) |
Jul 09, 2024 | 69.43 | 70.58 | 69.26 | 69.92 | 3,458,084 | +0.51(+0.73%) |
Jul 08, 2024 | 69.66 | 70.23 | 69.37 | 69.41 | 2,126,058 | -0.09(-0.13%) |
Jul 05, 2024 | 70.03 | 70.18 | 69.36 | 69.50 | 2,038,385 | -0.66(-0.94%) |
Jul 03, 2024 | 70.29 | 71.00 | 70.03 | 70.16 | 2,244,244 | +0.12(+0.17%) |
Jul 02, 2024 | 69.49 | 70.25 | 69.49 | 70.04 | 3,417,426 | +0.16(+0.23%) |
Jul 01, 2024 | 70.74 | 71.03 | 69.41 | 69.88 | 3,603,661 | -0.31(-0.44%) |
Jun 28, 2024 | 70.86 | 71.27 | 69.94 | 70.19 | 6,497,639 | -0.67(-0.95%) |
Jun 27, 2024 | 71.00 | 71.31 | 70.45 | 70.86 | 2,540,917 | -0.32(-0.45%) |
Jun 26, 2024 | 71.05 | 71.33 | 69.94 | 71.18 | 2,959,186 | -0.23(-0.32%) |
Jun 25, 2024 | 71.96 | 72.10 | 71.22 | 71.41 | 2,465,017 | -0.71(-0.98%) |
Jun 24, 2024 | 71.71 | 72.50 | 71.19 | 72.12 | 2,783,030 | +0.85(+1.19%) |
Jun 21, 2024 | 70.86 | 71.39 | 70.54 | 71.27 | 8,422,509 | +0.42(+0.59%) |
Jun 20, 2024 | 69.85 | 70.98 | 69.58 | 70.85 | 2,875,705 | +0.99(+1.42%) |
Jun 18, 2024 | 69.27 | 70.08 | 68.92 | 69.86 | 2,960,373 | +0.48(+0.69%) |
Jun 17, 2024 | 68.78 | 69.43 | 68.17 | 69.38 | 2,533,559 | +0.83(+1.21%) |
Jun 14, 2024 | 68.08 | 68.59 | 67.62 | 68.55 | 2,302,379 | -0.11(-0.16%) |
Jun 13, 2024 | 68.84 | 68.84 | 68.04 | 68.66 | 3,234,356 | -0.36(-0.52%) |
Jun 12, 2024 | 69.55 | 69.75 | 68.55 | 69.02 | 3,058,507 | -0.04(-0.06%) |
Jun 11, 2024 | 69.86 | 69.92 | 68.67 | 69.06 | 3,060,887 | -1.21(-1.72%) |
Jun 10, 2024 | 69.67 | 70.38 | 69.22 | 70.27 | 2,694,268 | +0.22(+0.31%) |
Jun 07, 2024 | 69.98 | 70.71 | 69.88 | 70.05 | 2,387,062 | +0.01(+0.01%) |
Jun 06, 2024 | 70.33 | 70.66 | 69.81 | 70.04 | 1,649,695 | -0.29(-0.41%) |
Jun 05, 2024 | 70.30 | 70.63 | 69.44 | 70.33 | 2,317,833 | +0.02(+0.03%) |
Jun 04, 2024 | 70.75 | 71.44 | 69.63 | 70.31 | 3,093,098 | -1.11(-1.55%) |
Jun 03, 2024 | 72.40 | 72.50 | 70.74 | 71.42 | 3,178,136 | -0.95(-1.31%) |
May 31, 2024 | 71.15 | 73.21 | 71.05 | 72.37 | 5,145,541 | +1.26(+1.77%) |
May 30, 2024 | 70.35 | 71.23 | 70.07 | 71.11 | 1,963,763 | +0.67(+0.95%) |
May 29, 2024 | 70.36 | 70.80 | 69.93 | 70.44 | 1,872,332 | -0.54(-0.76%) |
May 28, 2024 | 72.54 | 72.55 | 70.37 | 70.98 | 3,464,302 | -1.56(-2.15%) |
May 24, 2024 | 72.02 | 72.71 | 71.95 | 72.54 | 3,029,281 | +0.89(+1.24%) |
May 23, 2024 | 72.56 | 72.64 | 71.39 | 71.65 | 3,410,915 | -1.22(-1.67%) |
May 22, 2024 | 72.36 | 73.71 | 72.35 | 72.87 | 3,185,565 | +0.28(+0.39%) |
May 21, 2024 | 72.94 | 73.40 | 72.50 | 72.59 | 2,161,854 | -0.30(-0.41%) |
May 20, 2024 | 74.33 | 74.45 | 72.79 | 72.89 | 3,033,155 | -1.33(-1.79%) |
May 17, 2024 | 73.76 | 74.26 | 73.42 | 74.22 | 2,496,401 | +0.75(+1.02%) |
May 16, 2024 | 73.50 | 74.01 | 73.36 | 73.47 | 2,846,407 | +0.34(+0.46%) |
May 15, 2024 | 73.42 | 73.80 | 72.92 | 73.13 | 2,331,865 | -0.18(-0.25%) |
May 14, 2024 | 72.50 | 73.36 | 72.48 | 73.31 | 2,409,377 | +0.90(+1.24%) |
May 13, 2024 | 72.83 | 73.23 | 72.34 | 72.41 | 1,936,747 | -0.32(-0.44%) |
May 10, 2024 | 72.75 | 72.91 | 72.44 | 72.73 | 2,294,285 | +0.19(+0.26%) |
May 09, 2024 | 71.47 | 72.86 | 71.47 | 72.54 | 2,773,976 | +0.88(+1.23%) |
May 08, 2024 | 71.30 | 71.97 | 71.13 | 71.66 | 2,549,591 | +0.40(+0.56%) |
May 07, 2024 | 71.55 | 71.86 | 71.23 | 71.26 | 3,146,672 | +0.07(+0.10%) |
May 06, 2024 | 70.32 | 71.22 | 70.16 | 71.19 | 3,153,934 | +1.22(+1.74%) |
May 03, 2024 | 69.75 | 70.21 | 68.66 | 69.97 | 3,387,394 | +0.28(+0.40%) |
May 02, 2024 | 71.84 | 72.08 | 67.53 | 69.70 | 6,343,095 | -1.63(-2.28%) |