Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 71.84 | 73.41 | 69.44 | 71.22 | 525,005 | -0.97(-1.34%) |
Jul 24, 2024 | 74.26 | 75.57 | 72.06 | 72.19 | 462,542 | -2.39(-3.20%) |
Jul 23, 2024 | 73.66 | 75.28 | 72.94 | 74.58 | 302,435 | -0.35(-0.47%) |
Jul 22, 2024 | 72.68 | 75.11 | 72.67 | 74.93 | 438,422 | +3.07(+4.27%) |
Jul 19, 2024 | 74.55 | 75.70 | 71.33 | 71.86 | 306,700 | -2.53(-3.40%) |
Jul 18, 2024 | 75.75 | 77.31 | 73.80 | 74.39 | 273,942 | -1.50(-1.98%) |
Jul 17, 2024 | 76.87 | 78.69 | 75.80 | 75.89 | 451,682 | -2.57(-3.28%) |
Jul 16, 2024 | 76.50 | 79.13 | 76.28 | 78.46 | 561,724 | +2.99(+3.96%) |
Jul 15, 2024 | 75.66 | 76.62 | 75.00 | 75.47 | 449,158 | +0.33(+0.44%) |
Jul 12, 2024 | 75.32 | 76.86 | 74.78 | 75.14 | 308,726 | +0.89(+1.20%) |
Jul 11, 2024 | 73.53 | 74.62 | 72.95 | 74.25 | 387,190 | +2.24(+3.11%) |
Jul 10, 2024 | 72.42 | 73.21 | 71.81 | 72.01 | 320,198 | +0.32(+0.45%) |
Jul 09, 2024 | 72.02 | 72.13 | 70.43 | 71.69 | 371,343 | -0.18(-0.25%) |
Jul 08, 2024 | 71.31 | 72.14 | 71.25 | 71.87 | 168,856 | +1.37(+1.94%) |
Jul 05, 2024 | 70.88 | 71.01 | 70.00 | 70.50 | 175,996 | -0.18(-0.25%) |
Jul 03, 2024 | 71.06 | 71.42 | 70.15 | 70.68 | 133,452 | +0.12(+0.17%) |
Jul 02, 2024 | 69.91 | 70.77 | 69.61 | 70.56 | 344,619 | +0.87(+1.25%) |
Jul 01, 2024 | 70.19 | 70.19 | 68.23 | 69.69 | 382,362 | -0.50(-0.71%) |
Jun 28, 2024 | 70.41 | 71.98 | 69.83 | 70.19 | 917,293 | +0.98(+1.42%) |
Jun 27, 2024 | 70.48 | 70.97 | 68.98 | 69.21 | 359,298 | -1.06(-1.51%) |
Jun 26, 2024 | 70.14 | 71.02 | 69.61 | 70.27 | 421,301 | -0.04(-0.06%) |
Jun 25, 2024 | 70.53 | 70.80 | 69.12 | 70.31 | 461,912 | -0.11(-0.16%) |
Jun 24, 2024 | 71.36 | 72.19 | 70.35 | 70.42 | 292,556 | -0.94(-1.32%) |
Jun 21, 2024 | 71.68 | 71.94 | 70.36 | 71.36 | 1,372,859 | -0.32(-0.45%) |
Jun 20, 2024 | 72.47 | 73.30 | 71.19 | 71.68 | 472,474 | -1.84(-2.50%) |
Jun 18, 2024 | 74.40 | 76.30 | 73.37 | 73.52 | 380,704 | -0.75(-1.01%) |
Jun 17, 2024 | 73.75 | 74.41 | 72.26 | 74.27 | 221,897 | +0.50(+0.68%) |
Jun 14, 2024 | 73.19 | 74.07 | 72.31 | 73.77 | 192,738 | -0.56(-0.75%) |
Jun 13, 2024 | 75.75 | 75.87 | 73.63 | 74.33 | 382,149 | -1.67(-2.20%) |
Jun 12, 2024 | 76.88 | 78.10 | 75.30 | 76.00 | 239,934 | +1.22(+1.63%) |
Jun 11, 2024 | 73.54 | 74.90 | 72.56 | 74.78 | 264,873 | +0.68(+0.92%) |
Jun 10, 2024 | 73.32 | 74.58 | 73.26 | 74.10 | 204,004 | -0.47(-0.63%) |
Jun 07, 2024 | 74.68 | 75.99 | 73.96 | 74.57 | 186,451 | -1.02(-1.35%) |
Jun 06, 2024 | 75.16 | 76.67 | 74.37 | 75.59 | 220,873 | -0.07(-0.09%) |
Jun 05, 2024 | 74.01 | 75.74 | 73.38 | 75.66 | 190,448 | +2.73(+3.74%) |
Jun 04, 2024 | 75.51 | 75.77 | 72.82 | 72.93 | 278,141 | -3.01(-3.96%) |
Jun 03, 2024 | 77.28 | 77.28 | 75.14 | 75.94 | 208,681 | -0.07(-0.09%) |
May 31, 2024 | 75.94 | 76.97 | 74.97 | 76.01 | 755,472 | +0.58(+0.77%) |
May 30, 2024 | 75.66 | 76.27 | 74.96 | 75.43 | 210,969 | +0.55(+0.73%) |
May 29, 2024 | 75.39 | 75.83 | 74.54 | 74.88 | 286,438 | -2.28(-2.96%) |
May 28, 2024 | 77.08 | 77.92 | 76.02 | 77.17 | 312,736 | +0.18(+0.23%) |
May 24, 2024 | 77.18 | 78.04 | 76.47 | 76.99 | 280,236 | +0.96(+1.26%) |
May 23, 2024 | 78.79 | 78.79 | 75.20 | 76.03 | 343,423 | -1.97(-2.53%) |
May 22, 2024 | 77.27 | 78.49 | 77.27 | 78.00 | 310,491 | +1.10(+1.43%) |
May 21, 2024 | 76.75 | 77.69 | 76.59 | 76.91 | 292,537 | -0.67(-0.86%) |
May 20, 2024 | 76.36 | 78.06 | 75.79 | 77.57 | 302,030 | +0.99(+1.29%) |
May 17, 2024 | 77.89 | 77.89 | 75.74 | 76.59 | 304,492 | -0.87(-1.12%) |
May 16, 2024 | 77.58 | 78.32 | 77.07 | 77.45 | 322,966 | -0.27(-0.35%) |
May 15, 2024 | 78.03 | 78.71 | 77.53 | 77.72 | 378,624 | +0.57(+0.74%) |
May 14, 2024 | 77.79 | 78.16 | 76.59 | 77.16 | 338,116 | +0.66(+0.86%) |
May 13, 2024 | 76.04 | 77.41 | 75.86 | 76.50 | 491,064 | +1.29(+1.71%) |
May 10, 2024 | 77.30 | 77.30 | 75.21 | 75.21 | 622,553 | -1.92(-2.50%) |
May 09, 2024 | 76.69 | 77.53 | 75.61 | 77.14 | 445,905 | +0.71(+0.93%) |
May 08, 2024 | 72.43 | 76.76 | 71.61 | 76.43 | 1,126,675 | +6.44(+9.21%) |
May 07, 2024 | 69.95 | 71.19 | 69.49 | 69.98 | 713,485 | +0.50(+0.72%) |
May 06, 2024 | 69.09 | 70.52 | 68.94 | 69.49 | 331,268 | +1.07(+1.56%) |
May 03, 2024 | 69.27 | 69.72 | 67.01 | 68.42 | 518,151 | +0.63(+0.93%) |
May 02, 2024 | 66.40 | 67.84 | 64.99 | 67.79 | 422,917 | +2.21(+3.38%) |