Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 71.02 | 71.92 | 70.75 | 71.05 | 55,702 | -1.46(-2.01%) |
Jul 25, 2024 | 71.32 | 72.69 | 70.75 | 72.51 | 45,877 | +0.59(+0.82%) |
Jul 24, 2024 | 71.76 | 72.22 | 71.40 | 71.92 | 33,431 | +0.39(+0.55%) |
Jul 23, 2024 | 71.86 | 72.09 | 70.70 | 71.53 | 47,048 | -1.00(-1.38%) |
Jul 22, 2024 | 72.10 | 72.67 | 71.94 | 72.53 | 40,213 | -1.04(-1.41%) |
Jul 19, 2024 | 74.85 | 75.61 | 73.50 | 73.57 | 77,399 | -1.72(-2.28%) |
Jul 18, 2024 | 75.42 | 75.99 | 75.10 | 75.29 | 33,037 | -0.39(-0.52%) |
Jul 17, 2024 | 75.18 | 75.74 | 75.17 | 75.68 | 64,106 | +1.38(+1.86%) |
Jul 16, 2024 | 74.20 | 74.69 | 73.96 | 74.30 | 101,682 | -0.91(-1.21%) |
Jul 15, 2024 | 75.13 | 75.35 | 74.86 | 75.21 | 123,482 | -0.24(-0.32%) |
Jul 12, 2024 | 75.99 | 75.99 | 75.08 | 75.45 | 34,073 | -0.19(-0.25%) |
Jul 11, 2024 | 75.03 | 75.75 | 75.01 | 75.64 | 15,969 | +0.13(+0.17%) |
Jul 10, 2024 | 75.00 | 75.56 | 74.80 | 75.51 | 50,481 | +0.44(+0.59%) |
Jul 09, 2024 | 75.12 | 75.47 | 74.89 | 75.07 | 42,812 | -0.28(-0.37%) |
Jul 08, 2024 | 75.57 | 75.57 | 75.25 | 75.35 | 40,916 | -0.17(-0.23%) |
Jul 05, 2024 | 75.51 | 75.90 | 75.47 | 75.52 | 30,206 | +0.10(+0.13%) |
Jul 03, 2024 | 75.24 | 75.42 | 75.04 | 75.42 | 30,514 | +0.18(+0.24%) |
Jul 02, 2024 | 75.50 | 75.50 | 75.13 | 75.24 | 22,937 | +0.06(+0.08%) |
Jul 01, 2024 | 74.51 | 75.26 | 74.51 | 75.18 | 42,206 | +0.88(+1.18%) |
Jun 28, 2024 | 74.00 | 74.69 | 74.00 | 74.30 | 21,818 | -0.16(-0.21%) |
Jun 27, 2024 | 74.24 | 74.60 | 74.02 | 74.46 | 52,329 | +0.62(+0.84%) |
Jun 26, 2024 | 74.14 | 74.33 | 73.81 | 73.84 | 24,789 | -0.29(-0.39%) |
Jun 25, 2024 | 73.93 | 74.36 | 73.85 | 74.13 | 18,355 | -0.15(-0.20%) |
Jun 24, 2024 | 73.68 | 74.36 | 73.68 | 74.28 | 61,346 | +0.38(+0.51%) |
Jun 21, 2024 | 74.00 | 74.31 | 73.65 | 73.90 | 34,620 | -0.25(-0.34%) |
Jun 20, 2024 | 74.26 | 74.26 | 73.85 | 74.15 | 48,547 | +0.34(+0.46%) |
Jun 18, 2024 | 73.20 | 73.84 | 73.10 | 73.81 | 79,281 | +0.66(+0.91%) |
Jun 17, 2024 | 72.37 | 73.22 | 72.15 | 73.15 | 40,953 | +1.20(+1.66%) |
Jun 14, 2024 | 72.33 | 72.51 | 71.77 | 71.95 | 33,477 | +0.08(+0.11%) |
Jun 13, 2024 | 71.78 | 72.34 | 71.64 | 71.87 | 36,830 | +0.08(+0.11%) |
Jun 12, 2024 | 72.32 | 72.66 | 71.30 | 71.80 | 36,879 | +0.31(+0.43%) |
Jun 11, 2024 | 70.80 | 71.83 | 70.78 | 71.49 | 32,060 | +0.05(+0.07%) |
Jun 10, 2024 | 69.53 | 71.58 | 69.53 | 71.44 | 107,833 | +2.23(+3.22%) |
Jun 07, 2024 | 69.56 | 70.12 | 69.20 | 69.21 | 50,542 | -0.19(-0.27%) |
Jun 06, 2024 | 68.52 | 69.59 | 68.52 | 69.40 | 33,499 | +0.68(+0.99%) |
Jun 05, 2024 | 68.87 | 69.84 | 68.04 | 68.72 | 87,968 | -0.09(-0.13%) |
Jun 04, 2024 | 68.23 | 69.26 | 67.78 | 68.81 | 72,854 | +0.37(+0.53%) |
Jun 03, 2024 | 70.89 | 70.89 | 68.22 | 68.44 | 596,907 | -2.55(-3.60%) |
May 31, 2024 | 71.78 | 71.78 | 70.60 | 70.99 | 39,385 | -0.74(-1.03%) |
May 30, 2024 | 72.14 | 72.43 | 71.32 | 71.74 | 18,156 | -0.64(-0.89%) |
May 29, 2024 | 72.84 | 73.22 | 72.26 | 72.38 | 29,048 | -0.49(-0.68%) |
May 28, 2024 | 72.10 | 73.05 | 72.10 | 72.87 | 44,659 | +1.62(+2.28%) |
May 24, 2024 | 71.17 | 71.25 | 70.51 | 71.25 | 21,673 | +0.85(+1.21%) |
May 23, 2024 | 71.39 | 71.74 | 70.15 | 70.40 | 55,343 | -0.41(-0.57%) |
May 22, 2024 | 71.25 | 71.67 | 70.80 | 70.81 | 42,684 | -1.10(-1.53%) |
May 21, 2024 | 71.74 | 72.07 | 71.43 | 71.90 | 46,948 | -0.46(-0.63%) |
May 20, 2024 | 72.28 | 72.85 | 71.78 | 72.36 | 53,968 | -0.04(-0.05%) |
May 17, 2024 | 71.75 | 72.63 | 71.75 | 72.40 | 37,525 | +0.64(+0.90%) |
May 16, 2024 | 71.68 | 72.18 | 71.54 | 71.75 | 64,189 | +0.38(+0.53%) |
May 15, 2024 | 70.58 | 71.39 | 69.82 | 71.37 | 83,709 | +0.51(+0.72%) |
May 14, 2024 | 71.14 | 71.44 | 70.67 | 70.87 | 43,320 | -0.70(-0.98%) |
May 13, 2024 | 71.12 | 71.57 | 71.12 | 71.57 | 26,723 | +0.65(+0.92%) |
May 10, 2024 | 71.72 | 72.03 | 70.78 | 70.92 | 34,734 | -0.93(-1.29%) |
May 09, 2024 | 71.46 | 71.84 | 71.28 | 71.84 | 19,393 | +0.39(+0.55%) |
May 08, 2024 | 70.35 | 71.47 | 70.09 | 71.45 | 30,831 | +0.46(+0.65%) |
May 07, 2024 | 72.00 | 72.00 | 70.00 | 70.99 | 41,687 | -0.05(-0.07%) |
May 06, 2024 | 70.53 | 71.26 | 70.53 | 71.04 | 50,036 | +0.52(+0.73%) |
May 03, 2024 | 72.08 | 72.08 | 70.49 | 70.53 | 50,978 | -0.80(-1.12%) |
May 02, 2024 | 71.37 | 71.81 | 70.85 | 71.33 | 32,562 | -0.04(-0.05%) |