Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 75.22 | 75.58 | 73.65 | 74.40 | 1,862,652 | -0.87(-1.16%) |
Jul 18, 2024 | 75.62 | 76.67 | 74.85 | 75.27 | 1,857,979 | -0.65(-0.86%) |
Jul 17, 2024 | 76.53 | 77.18 | 75.66 | 75.92 | 2,622,617 | -1.05(-1.36%) |
Jul 16, 2024 | 76.09 | 76.97 | 75.54 | 76.97 | 1,677,755 | +0.96(+1.26%) |
Jul 15, 2024 | 75.42 | 76.75 | 74.86 | 76.01 | 2,381,871 | +0.22(+0.29%) |
Jul 12, 2024 | 75.49 | 76.68 | 74.67 | 75.79 | 2,584,254 | +0.59(+0.78%) |
Jul 11, 2024 | 73.49 | 75.67 | 72.97 | 75.20 | 3,488,601 | +3.36(+4.68%) |
Jul 10, 2024 | 71.99 | 71.99 | 70.86 | 71.84 | 3,584,277 | +0.25(+0.35%) |
Jul 09, 2024 | 72.63 | 73.00 | 71.56 | 71.59 | 2,844,075 | -1.04(-1.43%) |
Jul 08, 2024 | 73.17 | 73.92 | 72.50 | 72.63 | 1,850,689 | -0.52(-0.71%) |
Jul 05, 2024 | 73.83 | 73.91 | 72.78 | 73.15 | 1,428,099 | -0.68(-0.92%) |
Jul 03, 2024 | 74.15 | 74.44 | 73.51 | 73.83 | 1,053,482 | -0.39(-0.53%) |
Jul 02, 2024 | 74.50 | 74.88 | 73.66 | 74.22 | 1,696,252 | +0.34(+0.46%) |
Jul 01, 2024 | 73.93 | 74.38 | 73.22 | 73.88 | 2,070,494 | -0.26(-0.35%) |
Jun 28, 2024 | 74.26 | 74.46 | 73.61 | 74.14 | 6,440,348 | -0.12(-0.16%) |
Jun 27, 2024 | 72.68 | 74.27 | 72.56 | 74.26 | 2,157,667 | +1.41(+1.94%) |
Jun 26, 2024 | 73.66 | 73.66 | 72.01 | 72.85 | 3,447,279 | -1.05(-1.42%) |
Jun 25, 2024 | 74.03 | 74.27 | 72.80 | 73.90 | 2,506,920 | -0.46(-0.62%) |
Jun 24, 2024 | 74.25 | 74.97 | 73.23 | 74.36 | 3,262,763 | +0.42(+0.57%) |
Jun 21, 2024 | 73.31 | 74.22 | 72.88 | 73.94 | 6,858,813 | +0.87(+1.19%) |
Jun 20, 2024 | 72.98 | 73.55 | 72.51 | 73.07 | 3,657,820 | +0.34(+0.47%) |
Jun 18, 2024 | 73.58 | 73.70 | 71.90 | 72.73 | 3,292,512 | -0.47(-0.64%) |
Jun 17, 2024 | 73.29 | 73.95 | 72.22 | 73.20 | 3,753,404 | -0.73(-0.99%) |
Jun 14, 2024 | 75.00 | 75.36 | 73.77 | 73.93 | 2,898,077 | -1.27(-1.69%) |
Jun 13, 2024 | 76.75 | 77.34 | 75.12 | 75.20 | 2,526,144 | -2.44(-3.14%) |
Jun 12, 2024 | 78.86 | 79.83 | 77.33 | 77.64 | 2,990,079 | +0.93(+1.21%) |
Jun 11, 2024 | 76.09 | 76.91 | 75.05 | 76.71 | 2,059,977 | +0.28(+0.37%) |
Jun 10, 2024 | 76.15 | 76.72 | 75.71 | 76.43 | 2,445,005 | +0.22(+0.29%) |
Jun 07, 2024 | 76.30 | 76.80 | 75.45 | 76.21 | 3,343,077 | -0.84(-1.09%) |
Jun 06, 2024 | 77.82 | 78.14 | 76.76 | 77.05 | 3,053,136 | -1.01(-1.29%) |
Jun 05, 2024 | 78.42 | 78.87 | 77.96 | 78.06 | 2,509,784 | -0.56(-0.71%) |
Jun 04, 2024 | 78.02 | 79.29 | 78.02 | 78.62 | 2,234,805 | +0.57(+0.73%) |
Jun 03, 2024 | 78.49 | 78.59 | 76.49 | 78.05 | 1,951,437 | -0.12(-0.15%) |
May 31, 2024 | 79.28 | 79.73 | 77.37 | 78.17 | 2,860,923 | -0.88(-1.11%) |
May 30, 2024 | 80.00 | 80.45 | 78.06 | 79.05 | 2,607,603 | -1.08(-1.35%) |
May 29, 2024 | 82.26 | 82.39 | 80.01 | 80.13 | 2,871,757 | -3.13(-3.76%) |
May 28, 2024 | 85.50 | 85.78 | 82.70 | 83.26 | 1,956,856 | -2.67(-3.11%) |
May 24, 2024 | 85.76 | 87.04 | 85.30 | 85.93 | 1,236,252 | +0.24(+0.28%) |
May 23, 2024 | 87.27 | 87.27 | 85.38 | 85.69 | 1,611,627 | -1.50(-1.72%) |
May 22, 2024 | 86.94 | 87.67 | 86.50 | 87.19 | 1,598,388 | +0.34(+0.39%) |
May 21, 2024 | 87.47 | 87.86 | 86.75 | 86.85 | 1,172,350 | -0.67(-0.77%) |
May 20, 2024 | 87.63 | 87.63 | 86.00 | 87.52 | 1,696,684 | +0.02(+0.02%) |
May 17, 2024 | 88.13 | 88.13 | 87.16 | 87.50 | 1,461,286 | -0.63(-0.71%) |
May 16, 2024 | 88.65 | 89.29 | 88.07 | 88.13 | 1,519,321 | -0.35(-0.40%) |
May 15, 2024 | 88.38 | 89.33 | 87.78 | 88.48 | 1,659,665 | +0.70(+0.80%) |
May 14, 2024 | 89.08 | 89.83 | 87.36 | 87.78 | 1,735,601 | -0.80(-0.90%) |
May 13, 2024 | 90.36 | 90.93 | 88.49 | 88.58 | 1,464,280 | -1.30(-1.45%) |
May 10, 2024 | 90.97 | 91.24 | 89.83 | 89.88 | 1,597,175 | -1.46(-1.60%) |
May 09, 2024 | 90.66 | 91.78 | 89.89 | 91.34 | 1,121,564 | +1.02(+1.13%) |
May 08, 2024 | 92.01 | 92.17 | 90.06 | 90.32 | 1,094,700 | -2.14(-2.31%) |
May 07, 2024 | 91.54 | 92.74 | 91.16 | 92.46 | 1,151,916 | +1.16(+1.27%) |
May 06, 2024 | 91.52 | 91.95 | 90.61 | 91.30 | 1,256,989 | +0.07(+0.08%) |
May 03, 2024 | 91.05 | 91.93 | 90.64 | 91.23 | 1,244,625 | +1.47(+1.64%) |
May 02, 2024 | 90.62 | 90.62 | 88.87 | 89.76 | 1,911,264 | -0.59(-0.65%) |