Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 73.60 | 73.86 | 73.11 | 73.63 | 669,157 | +0.11(+0.15%) |
Jul 26, 2024 | 73.43 | 73.72 | 72.73 | 73.52 | 754,105 | +1.21(+1.67%) |
Jul 25, 2024 | 71.36 | 73.42 | 71.36 | 72.31 | 918,827 | +0.88(+1.23%) |
Jul 24, 2024 | 72.17 | 72.84 | 71.38 | 71.43 | 543,004 | -1.27(-1.75%) |
Jul 23, 2024 | 71.91 | 72.83 | 71.70 | 72.70 | 588,618 | +0.61(+0.85%) |
Jul 22, 2024 | 71.83 | 72.35 | 71.17 | 72.09 | 678,952 | +0.46(+0.64%) |
Jul 19, 2024 | 72.22 | 72.22 | 71.37 | 71.63 | 496,164 | -0.56(-0.78%) |
Jul 18, 2024 | 72.79 | 74.01 | 72.10 | 72.19 | 766,164 | -0.90(-1.23%) |
Jul 17, 2024 | 72.82 | 73.47 | 72.82 | 73.09 | 667,093 | +0.17(+0.23%) |
Jul 16, 2024 | 72.18 | 73.11 | 71.80 | 72.92 | 854,503 | +0.74(+1.03%) |
Jul 15, 2024 | 72.02 | 72.64 | 72.02 | 72.18 | 691,097 | +0.32(+0.45%) |
Jul 12, 2024 | 72.94 | 73.05 | 71.81 | 71.86 | 714,718 | -0.57(-0.79%) |
Jul 11, 2024 | 71.27 | 72.58 | 71.09 | 72.43 | 816,280 | +1.61(+2.27%) |
Jul 10, 2024 | 70.20 | 70.90 | 70.20 | 70.82 | 684,379 | +0.35(+0.50%) |
Jul 09, 2024 | 69.78 | 70.99 | 69.45 | 70.47 | 531,596 | +0.64(+0.92%) |
Jul 08, 2024 | 70.20 | 70.58 | 69.83 | 69.83 | 610,596 | -0.11(-0.16%) |
Jul 05, 2024 | 71.31 | 71.51 | 69.70 | 69.94 | 1,348,437 | -1.82(-2.54%) |
Jul 03, 2024 | 71.51 | 72.39 | 71.11 | 71.76 | 371,159 | +0.53(+0.74%) |
Jul 02, 2024 | 71.08 | 71.47 | 70.71 | 71.23 | 768,326 | +0.12(+0.17%) |
Jul 01, 2024 | 71.56 | 71.95 | 70.79 | 71.11 | 638,204 | -0.04(-0.06%) |
Jun 28, 2024 | 71.46 | 71.79 | 70.82 | 71.15 | 1,130,428 | -0.17(-0.24%) |
Jun 27, 2024 | 71.57 | 71.72 | 70.87 | 71.32 | 570,469 | -0.58(-0.81%) |
Jun 26, 2024 | 73.23 | 73.58 | 71.71 | 71.90 | 679,127 | -1.66(-2.26%) |
Jun 25, 2024 | 74.16 | 74.47 | 73.20 | 73.56 | 586,495 | -0.68(-0.92%) |
Jun 24, 2024 | 73.04 | 74.78 | 72.70 | 74.24 | 761,490 | +1.39(+1.91%) |
Jun 21, 2024 | 73.14 | 73.23 | 72.46 | 72.85 | 1,753,081 | -0.05(-0.07%) |
Jun 20, 2024 | 72.08 | 73.06 | 71.83 | 72.90 | 756,258 | +0.65(+0.90%) |
Jun 18, 2024 | 71.45 | 72.72 | 71.45 | 72.25 | 842,664 | +0.59(+0.82%) |
Jun 17, 2024 | 70.48 | 71.67 | 70.24 | 71.66 | 690,615 | +0.94(+1.33%) |
Jun 14, 2024 | 70.50 | 70.88 | 69.96 | 70.72 | 513,689 | -0.48(-0.67%) |
Jun 13, 2024 | 72.16 | 72.31 | 70.75 | 71.20 | 686,475 | -1.25(-1.73%) |
Jun 12, 2024 | 73.49 | 73.79 | 72.07 | 72.45 | 693,856 | -0.14(-0.19%) |
Jun 11, 2024 | 73.26 | 73.79 | 72.06 | 72.59 | 614,860 | -1.05(-1.43%) |
Jun 10, 2024 | 73.44 | 74.14 | 72.75 | 73.64 | 740,913 | -0.62(-0.83%) |
Jun 07, 2024 | 74.79 | 75.15 | 73.86 | 74.26 | 660,298 | -0.64(-0.85%) |
Jun 06, 2024 | 75.21 | 75.67 | 74.54 | 74.90 | 796,307 | -0.41(-0.54%) |
Jun 05, 2024 | 75.42 | 75.58 | 74.64 | 75.31 | 764,595 | -0.11(-0.15%) |
Jun 04, 2024 | 75.72 | 76.75 | 75.32 | 75.42 | 1,039,015 | -0.79(-1.04%) |
Jun 03, 2024 | 75.86 | 76.44 | 75.72 | 76.21 | 764,825 | +0.39(+0.51%) |
May 31, 2024 | 74.78 | 75.89 | 74.53 | 75.82 | 886,374 | +1.32(+1.77%) |
May 30, 2024 | 73.95 | 74.63 | 73.84 | 74.50 | 477,742 | +0.78(+1.06%) |
May 29, 2024 | 73.12 | 73.74 | 72.78 | 73.72 | 836,698 | -0.30(-0.41%) |
May 28, 2024 | 74.01 | 74.08 | 73.41 | 74.02 | 694,361 | -0.07(-0.09%) |
May 24, 2024 | 72.84 | 74.21 | 72.33 | 74.09 | 688,027 | +1.49(+2.05%) |
May 23, 2024 | 74.59 | 74.59 | 72.58 | 72.60 | 834,130 | -1.89(-2.54%) |
May 22, 2024 | 73.90 | 74.49 | 73.90 | 74.49 | 687,908 | +0.51(+0.69%) |
May 21, 2024 | 73.70 | 74.00 | 73.16 | 73.98 | 550,657 | +0.26(+0.35%) |
May 20, 2024 | 74.39 | 74.46 | 73.20 | 73.72 | 636,644 | -0.67(-0.90%) |
May 17, 2024 | 73.66 | 74.58 | 73.20 | 74.39 | 736,143 | +1.00(+1.37%) |
May 16, 2024 | 73.79 | 74.28 | 73.37 | 73.39 | 651,772 | -0.41(-0.55%) |
May 15, 2024 | 73.73 | 73.80 | 73.06 | 73.79 | 544,617 | +0.58(+0.79%) |
May 14, 2024 | 73.46 | 73.77 | 73.04 | 73.22 | 548,267 | +0.02(+0.03%) |
May 13, 2024 | 73.21 | 73.82 | 73.18 | 73.20 | 504,702 | +0.15(+0.20%) |
May 10, 2024 | 73.48 | 73.73 | 72.90 | 73.05 | 397,599 | -0.01(-0.01%) |
May 09, 2024 | 73.07 | 73.52 | 73.01 | 73.06 | 626,693 | -0.07(-0.10%) |
May 08, 2024 | 73.22 | 73.24 | 72.41 | 73.13 | 626,285 | -0.23(-0.31%) |
May 07, 2024 | 72.76 | 73.93 | 72.66 | 73.36 | 1,065,297 | +0.92(+1.28%) |
May 06, 2024 | 70.92 | 72.58 | 70.92 | 72.43 | 893,506 | +2.07(+2.94%) |
May 03, 2024 | 70.23 | 70.50 | 69.32 | 70.36 | 576,428 | +0.65(+0.93%) |
May 02, 2024 | 70.66 | 70.96 | 69.28 | 69.72 | 963,380 | -0.45(-0.64%) |