Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 74.48 | 74.66 | 73.51 | 73.74 | 904,932 | -0.56(-0.75%) |
Jul 25, 2024 | 74.90 | 74.95 | 74.23 | 74.30 | 919,886 | -0.35(-0.47%) |
Jul 24, 2024 | 75.69 | 76.01 | 74.39 | 74.65 | 675,421 | -0.82(-1.09%) |
Jul 23, 2024 | 75.50 | 75.73 | 75.06 | 75.47 | 1,177,380 | -0.07(-0.09%) |
Jul 22, 2024 | 73.38 | 75.57 | 73.31 | 75.54 | 962,674 | +1.70(+2.30%) |
Jul 19, 2024 | 73.47 | 74.30 | 73.06 | 73.84 | 845,250 | +0.68(+0.93%) |
Jul 18, 2024 | 71.11 | 73.27 | 71.11 | 73.16 | 740,139 | +1.94(+2.72%) |
Jul 17, 2024 | 71.37 | 71.90 | 70.98 | 71.22 | 639,135 | +0.12(+0.17%) |
Jul 16, 2024 | 71.10 | 71.33 | 70.54 | 71.10 | 389,279 | +0.14(+0.20%) |
Jul 15, 2024 | 71.38 | 71.75 | 70.89 | 70.96 | 420,032 | +0.05(+0.07%) |
Jul 12, 2024 | 70.96 | 71.40 | 70.72 | 70.91 | 401,725 | +0.28(+0.40%) |
Jul 11, 2024 | 70.66 | 71.31 | 70.15 | 70.63 | 652,457 | -0.05(-0.07%) |
Jul 10, 2024 | 69.59 | 70.70 | 69.27 | 70.68 | 865,027 | +1.16(+1.67%) |
Jul 09, 2024 | 69.13 | 69.86 | 68.88 | 69.52 | 725,776 | +0.18(+0.26%) |
Jul 08, 2024 | 69.69 | 69.97 | 69.22 | 69.34 | 513,882 | -0.35(-0.50%) |
Jul 05, 2024 | 69.90 | 70.10 | 69.22 | 69.69 | 870,106 | -0.50(-0.71%) |
Jul 03, 2024 | 69.79 | 70.49 | 69.79 | 70.19 | 460,910 | +0.35(+0.50%) |
Jul 02, 2024 | 70.65 | 70.65 | 69.56 | 69.84 | 607,445 | -0.38(-0.54%) |
Jul 01, 2024 | 71.09 | 71.25 | 70.11 | 70.22 | 587,339 | -0.81(-1.14%) |
Jun 28, 2024 | 71.22 | 71.85 | 70.53 | 71.03 | 946,885 | +0.18(+0.25%) |
Jun 27, 2024 | 70.58 | 71.05 | 69.77 | 70.85 | 708,387 | +0.49(+0.70%) |
Jun 26, 2024 | 70.46 | 70.56 | 69.64 | 70.36 | 549,004 | -0.12(-0.17%) |
Jun 25, 2024 | 70.91 | 71.09 | 70.16 | 70.48 | 676,343 | -0.28(-0.40%) |
Jun 24, 2024 | 69.64 | 71.31 | 69.64 | 70.76 | 790,035 | +1.21(+1.74%) |
Jun 21, 2024 | 69.70 | 69.70 | 69.02 | 69.55 | 1,089,882 | +0.10(+0.14%) |
Jun 20, 2024 | 68.63 | 70.04 | 68.56 | 69.45 | 673,507 | +0.74(+1.08%) |
Jun 18, 2024 | 67.43 | 68.77 | 67.33 | 68.71 | 426,914 | +1.52(+2.26%) |
Jun 17, 2024 | 67.26 | 67.74 | 66.98 | 67.19 | 431,029 | -0.14(-0.20%) |
Jun 14, 2024 | 67.81 | 68.02 | 67.16 | 67.33 | 358,553 | -0.72(-1.06%) |
Jun 13, 2024 | 68.65 | 68.75 | 67.59 | 68.05 | 416,174 | -0.63(-0.92%) |
Jun 12, 2024 | 68.66 | 69.15 | 68.30 | 68.68 | 355,441 | +0.32(+0.46%) |
Jun 11, 2024 | 67.91 | 68.58 | 67.32 | 68.36 | 520,192 | +0.18(+0.26%) |
Jun 10, 2024 | 67.64 | 68.46 | 67.30 | 68.19 | 572,089 | +0.62(+0.92%) |
Jun 07, 2024 | 67.50 | 67.70 | 66.67 | 67.56 | 393,970 | -0.11(-0.16%) |
Jun 06, 2024 | 67.33 | 67.79 | 67.31 | 67.67 | 403,488 | +0.14(+0.21%) |
Jun 05, 2024 | 67.07 | 67.71 | 66.58 | 67.53 | 451,090 | +0.34(+0.50%) |
Jun 04, 2024 | 66.28 | 67.28 | 65.92 | 67.20 | 998,012 | +1.06(+1.60%) |
Jun 03, 2024 | 66.60 | 66.60 | 65.65 | 66.14 | 710,645 | -0.22(-0.33%) |
May 31, 2024 | 65.42 | 66.40 | 65.26 | 66.36 | 773,476 | +1.01(+1.54%) |
May 30, 2024 | 65.07 | 65.44 | 64.84 | 65.35 | 506,171 | +0.45(+0.69%) |
May 29, 2024 | 65.78 | 65.78 | 64.74 | 64.90 | 365,023 | -0.82(-1.25%) |
May 28, 2024 | 65.66 | 66.03 | 65.08 | 65.72 | 493,478 | +0.07(+0.11%) |
May 24, 2024 | 65.21 | 65.65 | 64.72 | 65.65 | 771,672 | +0.77(+1.19%) |
May 23, 2024 | 65.10 | 65.78 | 64.78 | 64.88 | 613,500 | -0.27(-0.41%) |
May 22, 2024 | 65.68 | 65.81 | 64.91 | 65.15 | 502,451 | -0.88(-1.33%) |
May 21, 2024 | 66.53 | 66.53 | 65.74 | 66.03 | 706,218 | -0.50(-0.76%) |
May 20, 2024 | 66.13 | 66.65 | 66.13 | 66.53 | 282,498 | +0.38(+0.57%) |
May 17, 2024 | 66.03 | 66.34 | 65.56 | 66.16 | 359,899 | +0.35(+0.53%) |
May 16, 2024 | 65.49 | 66.16 | 65.31 | 65.81 | 336,258 | +0.04(+0.06%) |
May 15, 2024 | 65.39 | 65.99 | 65.04 | 65.77 | 469,865 | +0.51(+0.79%) |
May 14, 2024 | 64.13 | 65.37 | 63.86 | 65.26 | 470,031 | +1.22(+1.90%) |
May 13, 2024 | 64.93 | 65.11 | 64.02 | 64.04 | 452,034 | -0.67(-1.04%) |
May 10, 2024 | 64.84 | 65.04 | 64.15 | 64.71 | 509,622 | +0.11(+0.17%) |
May 09, 2024 | 63.33 | 64.65 | 63.18 | 64.60 | 690,329 | +1.18(+1.86%) |
May 08, 2024 | 63.44 | 64.00 | 63.13 | 63.43 | 662,959 | +0.06(+0.09%) |
May 07, 2024 | 63.22 | 63.66 | 62.96 | 63.37 | 793,921 | +0.45(+0.72%) |
May 06, 2024 | 62.59 | 62.92 | 62.22 | 62.91 | 551,903 | +0.66(+1.06%) |
May 03, 2024 | 62.27 | 62.37 | 61.77 | 62.25 | 469,981 | +0.32(+0.51%) |
May 02, 2024 | 61.29 | 62.28 | 61.27 | 61.93 | 652,539 | +0.97(+1.59%) |