Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 73.22 | 73.92 | 73.21 | 73.91 | 23,539 | +1.02(+1.40%) |
Jul 15, 2024 | 72.90 | 73.28 | 72.89 | 72.89 | 15,086 | +0.26(+0.36%) |
Jul 12, 2024 | 72.47 | 73.02 | 72.47 | 72.63 | 12,945 | +0.35(+0.49%) |
Jul 11, 2024 | 72.00 | 72.32 | 72.00 | 72.28 | 11,307 | +0.27(+0.37%) |
Jul 10, 2024 | 71.40 | 72.01 | 71.39 | 72.01 | 16,406 | +0.80(+1.12%) |
Jul 09, 2024 | 71.22 | 71.37 | 71.14 | 71.21 | 11,229 | +0.02(+0.03%) |
Jul 08, 2024 | 71.26 | 71.38 | 71.09 | 71.19 | 17,477 | +0.08(+0.11%) |
Jul 05, 2024 | 71.17 | 71.17 | 70.86 | 71.11 | 49,958 | -0.06(-0.08%) |
Jul 03, 2024 | 71.09 | 71.19 | 71.00 | 71.17 | 17,548 | +0.14(+0.19%) |
Jul 02, 2024 | 70.59 | 71.03 | 70.59 | 71.03 | 17,867 | +0.26(+0.37%) |
Jul 01, 2024 | 71.05 | 71.18 | 70.60 | 70.77 | 17,197 | -0.06(-0.09%) |
Jun 28, 2024 | 70.89 | 71.28 | 70.69 | 70.83 | 17,478 | +0.19(+0.27%) |
Jun 27, 2024 | 70.72 | 70.84 | 70.43 | 70.64 | 19,206 | -0.05(-0.07%) |
Jun 26, 2024 | 70.71 | 70.83 | 70.54 | 70.69 | 116,163 | -0.14(-0.20%) |
Jun 25, 2024 | 71.16 | 71.16 | 70.72 | 70.83 | 12,390 | -0.42(-0.59%) |
Jun 24, 2024 | 70.91 | 71.52 | 70.91 | 71.26 | 12,113 | +0.32(+0.45%) |
Jun 21, 2024 | 71.16 | 71.16 | 70.85 | 70.94 | 18,623 | -0.10(-0.14%) |
Jun 20, 2024 | 71.05 | 71.19 | 70.89 | 71.04 | 19,335 | +0.10(+0.14%) |
Jun 18, 2024 | 70.79 | 71.02 | 70.79 | 70.94 | 12,963 | +0.18(+0.25%) |
Jun 17, 2024 | 70.13 | 70.85 | 70.13 | 70.77 | 10,783 | +0.57(+0.82%) |
Jun 14, 2024 | 70.05 | 70.19 | 69.77 | 70.19 | 12,418 | -0.20(-0.29%) |
Jun 13, 2024 | 70.39 | 70.40 | 70.01 | 70.40 | 101,477 | +0.14(+0.19%) |
Jun 12, 2024 | 70.63 | 70.64 | 70.06 | 70.26 | 15,060 | +0.36(+0.52%) |
Jun 11, 2024 | 69.81 | 69.92 | 69.54 | 69.90 | 31,680 | -0.13(-0.18%) |
Jun 10, 2024 | 69.79 | 70.09 | 69.70 | 70.02 | 14,008 | +0.08(+0.11%) |
Jun 07, 2024 | 69.72 | 70.25 | 69.72 | 69.95 | 14,985 | -0.03(-0.05%) |
Jun 06, 2024 | 70.08 | 70.19 | 69.81 | 69.98 | 24,536 | -0.07(-0.09%) |
Jun 05, 2024 | 69.85 | 70.08 | 69.61 | 70.05 | 12,462 | +0.39(+0.56%) |
Jun 04, 2024 | 69.42 | 69.80 | 69.36 | 69.65 | 23,306 | +0.06(+0.09%) |
Jun 03, 2024 | 70.04 | 70.04 | 69.27 | 69.59 | 95,398 | -0.42(-0.60%) |
May 31, 2024 | 69.16 | 70.01 | 68.96 | 70.01 | 18,001 | +1.05(+1.52%) |
May 30, 2024 | 68.86 | 69.06 | 68.86 | 68.97 | 14,680 | +0.15(+0.22%) |
May 29, 2024 | 68.96 | 68.97 | 68.73 | 68.82 | 18,579 | -0.57(-0.82%) |
May 28, 2024 | 69.81 | 69.81 | 69.24 | 69.39 | 12,404 | -0.34(-0.49%) |
May 24, 2024 | 69.68 | 69.90 | 69.66 | 69.72 | 8,921 | +0.26(+0.37%) |
May 23, 2024 | 70.39 | 70.39 | 69.39 | 69.46 | 14,719 | -0.74(-1.05%) |
May 22, 2024 | 70.44 | 70.52 | 70.07 | 70.20 | 13,623 | -0.30(-0.42%) |
May 21, 2024 | 70.34 | 70.57 | 70.34 | 70.50 | 15,486 | +0.09(+0.12%) |
May 20, 2024 | 70.74 | 70.78 | 70.41 | 70.41 | 23,724 | -0.24(-0.34%) |
May 17, 2024 | 70.53 | 70.69 | 70.49 | 70.65 | 12,112 | +0.12(+0.17%) |
May 16, 2024 | 70.66 | 70.80 | 70.53 | 70.53 | 21,593 | -0.09(-0.12%) |
May 15, 2024 | 70.27 | 70.62 | 70.26 | 70.62 | 17,231 | +0.66(+0.95%) |
May 14, 2024 | 69.70 | 69.96 | 69.60 | 69.95 | 16,198 | +0.27(+0.39%) |
May 13, 2024 | 70.00 | 70.00 | 69.61 | 69.68 | 11,978 | +0.04(+0.06%) |
May 10, 2024 | 69.68 | 69.76 | 69.58 | 69.63 | 12,804 | +0.13(+0.19%) |
May 09, 2024 | 69.06 | 69.50 | 69.06 | 69.50 | 19,075 | +0.47(+0.68%) |
May 08, 2024 | 68.68 | 69.04 | 68.68 | 69.03 | 16,285 | +0.14(+0.20%) |
May 07, 2024 | 68.88 | 69.05 | 68.84 | 68.89 | 10,737 | +0.28(+0.40%) |
May 06, 2024 | 68.49 | 68.65 | 68.42 | 68.62 | 15,242 | +0.40(+0.59%) |
May 03, 2024 | 68.28 | 68.29 | 67.89 | 68.21 | 19,339 | +0.63(+0.93%) |
May 02, 2024 | 67.63 | 67.71 | 67.29 | 67.58 | 14,063 | +0.42(+0.62%) |