Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 71.92 | 72.36 | 71.44 | 72.00 | 7,752,108 | +0.33(+0.46%) |
Jul 18, 2024 | 71.00 | 72.36 | 70.82 | 71.67 | 10,233,319 | +0.77(+1.09%) |
Jul 17, 2024 | 71.75 | 72.25 | 70.48 | 70.90 | 11,878,702 | -1.00(-1.39%) |
Jul 16, 2024 | 71.54 | 72.29 | 70.85 | 71.90 | 10,551,180 | +0.93(+1.31%) |
Jul 15, 2024 | 74.17 | 74.40 | 70.76 | 70.97 | 19,574,920 | -5.03(-6.62%) |
Jul 12, 2024 | 75.00 | 76.70 | 74.77 | 76.00 | 11,125,313 | +1.30(+1.74%) |
Jul 11, 2024 | 73.50 | 75.21 | 73.46 | 74.70 | 12,188,984 | +1.80(+2.47%) |
Jul 10, 2024 | 72.26 | 73.13 | 71.68 | 72.90 | 6,853,440 | +0.78(+1.08%) |
Jul 09, 2024 | 72.06 | 72.99 | 71.68 | 72.12 | 6,220,162 | +0.01(+0.01%) |
Jul 08, 2024 | 72.15 | 72.58 | 71.74 | 72.11 | 5,368,476 | +0.02(+0.03%) |
Jul 05, 2024 | 72.00 | 72.35 | 71.64 | 72.09 | 7,781,031 | +0.26(+0.36%) |
Jul 03, 2024 | 70.92 | 71.91 | 70.55 | 71.83 | 4,487,235 | +1.36(+1.93%) |
Jul 02, 2024 | 70.00 | 70.59 | 69.38 | 70.47 | 9,415,097 | +0.57(+0.82%) |
Jul 01, 2024 | 71.46 | 71.63 | 69.54 | 69.90 | 11,031,529 | -0.91(-1.29%) |
Jun 28, 2024 | 73.21 | 73.31 | 69.86 | 70.81 | 23,935,606 | -2.91(-3.95%) |
Jun 27, 2024 | 73.62 | 74.39 | 73.23 | 73.72 | 9,826,864 | +0.35(+0.48%) |
Jun 26, 2024 | 72.80 | 73.61 | 71.92 | 73.37 | 11,481,459 | +0.39(+0.53%) |
Jun 25, 2024 | 73.57 | 73.74 | 72.39 | 72.98 | 11,011,333 | -0.87(-1.18%) |
Jun 24, 2024 | 72.50 | 74.26 | 72.25 | 73.85 | 12,086,805 | +1.04(+1.43%) |
Jun 21, 2024 | 73.36 | 73.69 | 72.07 | 72.81 | 19,515,608 | +0.35(+0.48%) |
Jun 20, 2024 | 71.00 | 72.89 | 70.89 | 72.46 | 14,949,675 | +2.02(+2.87%) |
Jun 18, 2024 | 69.10 | 70.59 | 68.97 | 70.44 | 29,193,316 | -1.87(-2.59%) |
Jun 17, 2024 | 72.73 | 73.40 | 72.19 | 72.31 | 8,457,326 | -0.75(-1.03%) |
Jun 14, 2024 | 72.76 | 73.54 | 72.38 | 73.06 | 6,568,579 | -0.12(-0.16%) |
Jun 13, 2024 | 72.56 | 73.72 | 72.36 | 73.18 | 10,022,643 | +0.92(+1.27%) |
Jun 12, 2024 | 73.79 | 73.95 | 71.40 | 72.26 | 13,929,745 | -0.48(-0.66%) |
Jun 11, 2024 | 75.30 | 75.32 | 71.55 | 72.74 | 22,854,708 | -4.23(-5.50%) |
Jun 10, 2024 | 75.47 | 77.06 | 74.85 | 76.97 | 11,218,712 | +1.58(+2.10%) |
Jun 07, 2024 | 75.56 | 77.00 | 75.01 | 75.39 | 10,059,512 | -1.31(-1.71%) |
Jun 06, 2024 | 76.94 | 77.77 | 76.63 | 76.70 | 6,549,858 | -0.35(-0.45%) |
Jun 05, 2024 | 77.05 | 77.33 | 76.60 | 77.05 | 9,264,720 | -0.10(-0.13%) |
Jun 04, 2024 | 77.61 | 77.79 | 76.53 | 77.15 | 8,484,148 | -0.56(-0.72%) |
Jun 03, 2024 | 79.50 | 79.75 | 77.52 | 77.71 | 15,410,335 | -1.80(-2.26%) |
May 31, 2024 | 77.79 | 79.95 | 77.63 | 79.50 | 16,411,675 | +1.82(+2.34%) |
May 30, 2024 | 76.38 | 77.76 | 76.12 | 77.69 | 21,947,398 | +1.50(+1.97%) |
May 29, 2024 | 76.28 | 76.41 | 75.67 | 76.19 | 6,960,357 | -0.84(-1.10%) |
May 28, 2024 | 76.13 | 77.75 | 75.84 | 77.03 | 12,081,061 | +0.91(+1.20%) |
May 24, 2024 | 74.93 | 76.61 | 74.78 | 76.12 | 7,650,355 | +1.28(+1.71%) |
May 23, 2024 | 75.47 | 75.47 | 74.14 | 74.84 | 9,156,303 | -0.99(-1.31%) |
May 22, 2024 | 75.92 | 76.68 | 75.67 | 75.83 | 8,830,230 | -0.63(-0.82%) |
May 21, 2024 | 75.38 | 76.46 | 74.96 | 76.45 | 6,461,575 | +1.07(+1.42%) |
May 20, 2024 | 75.50 | 75.70 | 75.08 | 75.38 | 7,226,183 | -0.22(-0.29%) |
May 17, 2024 | 75.86 | 76.06 | 75.05 | 75.60 | 9,876,989 | -0.32(-0.42%) |
May 16, 2024 | 76.56 | 76.91 | 75.57 | 75.92 | 10,538,003 | -0.64(-0.83%) |
May 15, 2024 | 75.48 | 76.69 | 75.48 | 76.55 | 12,581,434 | +1.62(+2.16%) |
May 14, 2024 | 74.46 | 75.12 | 74.18 | 74.93 | 8,229,010 | +0.83(+1.13%) |
May 13, 2024 | 73.66 | 74.19 | 73.12 | 74.10 | 7,760,161 | +0.78(+1.07%) |
May 10, 2024 | 74.39 | 74.73 | 73.18 | 73.32 | 12,124,819 | -0.78(-1.06%) |
May 09, 2024 | 72.53 | 74.25 | 72.11 | 74.10 | 16,785,354 | +1.72(+2.37%) |
May 08, 2024 | 71.24 | 72.42 | 71.02 | 72.38 | 9,978,825 | +0.89(+1.25%) |
May 07, 2024 | 71.23 | 71.58 | 70.85 | 71.49 | 13,709,278 | +0.70(+0.98%) |
May 06, 2024 | 69.91 | 70.84 | 69.81 | 70.79 | 14,132,044 | +1.10(+1.58%) |
May 03, 2024 | 69.44 | 69.83 | 68.86 | 69.69 | 12,769,702 | +1.28(+1.87%) |
May 02, 2024 | 68.44 | 68.57 | 67.23 | 68.41 | 10,887,158 | +0.24(+0.35%) |