Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 74.98 | 75.80 | 74.87 | 75.74 | 1,332,276 | +0.92(+1.23%) |
Jul 19, 2024 | 75.88 | 75.88 | 74.33 | 74.82 | 1,065,100 | -0.23(-0.31%) |
Jul 18, 2024 | 74.84 | 76.46 | 74.84 | 75.05 | 1,062,293 | -0.19(-0.25%) |
Jul 17, 2024 | 74.11 | 75.93 | 74.11 | 75.24 | 886,197 | +1.31(+1.77%) |
Jul 16, 2024 | 73.24 | 73.98 | 72.65 | 73.93 | 931,263 | +1.18(+1.62%) |
Jul 15, 2024 | 73.35 | 73.83 | 72.33 | 72.75 | 1,014,635 | -1.13(-1.53%) |
Jul 12, 2024 | 73.46 | 74.57 | 73.27 | 73.88 | 1,032,279 | +0.76(+1.04%) |
Jul 11, 2024 | 72.17 | 73.59 | 71.87 | 73.12 | 1,097,569 | +1.31(+1.82%) |
Jul 10, 2024 | 71.70 | 71.84 | 70.88 | 71.81 | 1,063,241 | +0.45(+0.63%) |
Jul 09, 2024 | 70.54 | 71.52 | 70.27 | 71.36 | 1,721,915 | +0.65(+0.92%) |
Jul 08, 2024 | 70.46 | 70.86 | 70.19 | 70.71 | 1,245,481 | +0.26(+0.37%) |
Jul 05, 2024 | 70.49 | 71.19 | 70.15 | 70.45 | 2,445,380 | -0.11(-0.16%) |
Jul 03, 2024 | 71.50 | 71.84 | 70.55 | 70.56 | 785,500 | -0.94(-1.31%) |
Jul 02, 2024 | 70.93 | 71.72 | 70.86 | 71.50 | 2,591,630 | +0.75(+1.06%) |
Jul 01, 2024 | 71.28 | 71.77 | 70.54 | 70.75 | 1,812,695 | -0.36(-0.51%) |
Jun 28, 2024 | 71.20 | 71.33 | 70.29 | 71.11 | 2,596,819 | +0.17(+0.24%) |
Jun 27, 2024 | 70.18 | 71.08 | 70.17 | 70.94 | 1,381,079 | +0.81(+1.15%) |
Jun 26, 2024 | 69.77 | 70.27 | 69.39 | 70.13 | 1,016,042 | -0.02(-0.03%) |
Jun 25, 2024 | 71.07 | 71.07 | 70.10 | 70.15 | 1,283,749 | -1.00(-1.41%) |
Jun 24, 2024 | 70.26 | 71.27 | 70.26 | 71.15 | 1,197,486 | +0.90(+1.28%) |
Jun 21, 2024 | 71.15 | 71.75 | 70.12 | 70.25 | 3,331,776 | -0.81(-1.14%) |
Jun 20, 2024 | 70.34 | 71.35 | 69.97 | 71.06 | 1,699,422 | +0.87(+1.24%) |
Jun 18, 2024 | 70.16 | 70.70 | 69.82 | 70.19 | 1,483,253 | -0.21(-0.30%) |
Jun 17, 2024 | 69.75 | 70.62 | 69.52 | 70.40 | 1,457,415 | +0.28(+0.40%) |
Jun 14, 2024 | 69.68 | 70.38 | 69.52 | 70.12 | 1,089,740 | +0.12(+0.17%) |
Jun 13, 2024 | 70.14 | 70.57 | 69.59 | 70.00 | 2,090,065 | -0.14(-0.20%) |
Jun 12, 2024 | 71.55 | 71.70 | 69.85 | 70.14 | 1,476,342 | -0.66(-0.93%) |
Jun 11, 2024 | 70.12 | 70.95 | 69.72 | 70.80 | 1,042,759 | -0.03(-0.04%) |
Jun 10, 2024 | 70.49 | 71.13 | 70.16 | 70.83 | 1,555,849 | +0.43(+0.61%) |
Jun 07, 2024 | 70.75 | 71.10 | 70.39 | 70.40 | 1,164,908 | -1.02(-1.43%) |
Jun 06, 2024 | 71.47 | 72.14 | 71.07 | 71.42 | 1,227,596 | -0.27(-0.37%) |
Jun 05, 2024 | 72.76 | 72.84 | 71.59 | 71.69 | 983,667 | -1.33(-1.82%) |
Jun 04, 2024 | 72.99 | 73.25 | 72.45 | 73.02 | 1,078,387 | -0.06(-0.08%) |
Jun 03, 2024 | 72.83 | 73.46 | 72.53 | 73.08 | 1,996,381 | +0.40(+0.55%) |
May 31, 2024 | 71.23 | 72.76 | 71.01 | 72.68 | 3,190,356 | +1.84(+2.60%) |
May 30, 2024 | 70.05 | 70.89 | 69.63 | 70.84 | 2,089,234 | +1.40(+2.01%) |
May 29, 2024 | 70.14 | 70.14 | 69.34 | 69.44 | 985,736 | -1.12(-1.59%) |
May 28, 2024 | 70.67 | 71.26 | 70.38 | 70.56 | 1,613,928 | -0.11(-0.15%) |
May 24, 2024 | 70.98 | 71.21 | 70.08 | 70.67 | 1,389,854 | -0.16(-0.22%) |
May 23, 2024 | 72.08 | 72.09 | 70.81 | 70.83 | 2,219,151 | -1.68(-2.32%) |
May 22, 2024 | 73.51 | 73.68 | 72.46 | 72.51 | 1,780,098 | -1.35(-1.82%) |
May 21, 2024 | 73.59 | 74.36 | 73.38 | 73.86 | 1,562,705 | +0.16(+0.22%) |
May 20, 2024 | 73.99 | 74.16 | 73.52 | 73.70 | 1,750,870 | -0.34(-0.45%) |
May 17, 2024 | 74.22 | 74.59 | 73.38 | 74.04 | 1,843,684 | -0.16(-0.21%) |
May 16, 2024 | 74.68 | 75.13 | 74.05 | 74.20 | 2,808,095 | -0.43(-0.57%) |
May 15, 2024 | 74.95 | 75.44 | 74.40 | 74.62 | 3,413,994 | +0.45(+0.60%) |
May 14, 2024 | 74.08 | 74.37 | 73.56 | 74.18 | 2,982,322 | +0.41(+0.55%) |
May 13, 2024 | 73.90 | 74.31 | 73.42 | 73.77 | 2,188,270 | +0.07(+0.09%) |
May 10, 2024 | 74.30 | 74.48 | 73.56 | 73.70 | 2,307,936 | -0.37(-0.49%) |
May 09, 2024 | 73.50 | 74.46 | 73.25 | 74.07 | 1,399,456 | +0.54(+0.73%) |
May 08, 2024 | 73.54 | 74.19 | 73.24 | 73.53 | 1,657,541 | -0.13(-0.17%) |
May 07, 2024 | 73.80 | 73.80 | 72.98 | 73.66 | 2,661,127 | +0.46(+0.62%) |
May 06, 2024 | 73.61 | 73.72 | 72.98 | 73.21 | 1,903,899 | -0.19(-0.26%) |
May 03, 2024 | 74.39 | 74.98 | 72.02 | 73.40 | 2,687,408 | -1.15(-1.54%) |
May 02, 2024 | 74.05 | 74.56 | 73.71 | 74.54 | 1,228,258 | +0.75(+1.02%) |