Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 1,124,903 | -0.67(-0.93%) |
Jul 18, 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 1,243,865 | -0.46(-0.63%) |
Jul 17, 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 1,752,765 | -0.33(-0.45%) |
Jul 16, 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 1,716,806 | +2.45(+3.46%) |
Jul 15, 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 1,625,637 | +0.11(+0.16%) |
Jul 12, 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 1,411,657 | +0.29(+0.41%) |
Jul 11, 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 1,758,684 | +0.60(+0.86%) |
Jul 10, 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 2,205,230 | -0.12(-0.17%) |
Jul 09, 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 2,123,727 | +0.49(+0.71%) |
Jul 08, 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 1,830,689 | -0.76(-1.08%) |
Jul 05, 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 3,342,643 | +0.18(+0.26%) |
Jul 03, 2024 | 70.83 | 71.18 | 69.80 | 69.96 | 1,879,906 | -0.87(-1.23%) |
Jul 02, 2024 | 73.59 | 73.73 | 70.44 | 70.83 | 2,207,145 | -2.55(-3.48%) |
Jul 01, 2024 | 74.29 | 74.80 | 73.21 | 73.38 | 1,320,597 | -0.74(-1.00%) |
Jun 28, 2024 | 75.16 | 75.57 | 73.85 | 74.12 | 2,999,612 | -0.64(-0.86%) |
Jun 27, 2024 | 75.86 | 76.42 | 74.71 | 74.76 | 1,471,341 | -1.46(-1.92%) |
Jun 26, 2024 | 75.41 | 76.32 | 75.13 | 76.22 | 1,674,938 | +0.78(+1.03%) |
Jun 25, 2024 | 75.13 | 76.07 | 74.88 | 75.44 | 1,224,133 | -0.16(-0.21%) |
Jun 24, 2024 | 73.86 | 76.05 | 73.54 | 75.60 | 2,835,291 | +2.49(+3.41%) |
Jun 21, 2024 | 73.90 | 74.19 | 72.81 | 73.11 | 5,849,078 | -1.02(-1.38%) |
Jun 20, 2024 | 73.72 | 75.04 | 73.62 | 74.13 | 2,458,583 | +0.58(+0.79%) |
Jun 18, 2024 | 74.15 | 74.89 | 73.28 | 73.55 | 2,017,390 | -0.47(-0.63%) |
Jun 17, 2024 | 73.19 | 74.41 | 73.14 | 74.02 | 1,865,738 | +0.76(+1.04%) |
Jun 14, 2024 | 72.65 | 73.75 | 72.54 | 73.26 | 1,763,955 | +0.31(+0.42%) |
Jun 13, 2024 | 75.16 | 75.44 | 72.46 | 72.95 | 3,132,409 | -2.24(-2.98%) |
Jun 12, 2024 | 77.00 | 77.80 | 74.81 | 75.19 | 1,828,006 | -1.62(-2.11%) |
Jun 11, 2024 | 78.12 | 78.12 | 76.30 | 76.81 | 1,617,150 | -1.86(-2.36%) |
Jun 10, 2024 | 77.57 | 78.97 | 77.29 | 78.67 | 1,923,400 | +0.81(+1.04%) |
Jun 07, 2024 | 77.65 | 78.67 | 77.18 | 77.86 | 1,916,583 | +0.56(+0.72%) |
Jun 06, 2024 | 76.91 | 77.68 | 76.44 | 77.30 | 1,522,555 | +0.46(+0.60%) |
Jun 05, 2024 | 80.08 | 80.08 | 76.08 | 76.84 | 2,907,814 | -3.67(-4.56%) |
Jun 04, 2024 | 81.26 | 82.14 | 79.36 | 80.51 | 3,007,478 | -0.03(-0.04%) |
Jun 03, 2024 | 79.36 | 80.92 | 79.15 | 80.54 | 2,480,751 | +0.81(+1.02%) |
May 31, 2024 | 76.97 | 79.77 | 76.40 | 79.73 | 5,632,590 | +2.75(+3.57%) |
May 30, 2024 | 76.93 | 77.73 | 76.26 | 76.98 | 1,655,129 | -0.12(-0.16%) |
May 29, 2024 | 78.15 | 78.50 | 76.87 | 77.10 | 1,704,352 | -1.61(-2.05%) |
May 28, 2024 | 77.57 | 79.27 | 77.57 | 78.71 | 1,879,013 | +1.20(+1.55%) |
May 24, 2024 | 78.50 | 78.61 | 77.06 | 77.51 | 1,867,451 | -0.75(-0.96%) |
May 23, 2024 | 79.43 | 79.52 | 77.78 | 78.26 | 2,838,189 | -1.42(-1.78%) |
May 22, 2024 | 77.72 | 80.92 | 77.06 | 79.68 | 2,263,353 | +1.10(+1.40%) |
May 21, 2024 | 78.36 | 79.40 | 77.59 | 78.58 | 1,587,636 | +0.02(+0.03%) |
May 20, 2024 | 76.15 | 79.22 | 76.15 | 78.56 | 1,966,639 | +2.34(+3.07%) |
May 17, 2024 | 77.28 | 77.40 | 75.74 | 76.22 | 1,285,546 | -1.10(-1.42%) |
May 16, 2024 | 74.81 | 77.52 | 74.46 | 77.32 | 2,681,302 | +2.50(+3.34%) |
May 15, 2024 | 74.72 | 75.34 | 74.02 | 74.82 | 1,653,037 | +0.44(+0.59%) |
May 14, 2024 | 73.97 | 74.52 | 73.94 | 74.38 | 1,263,319 | +0.62(+0.84%) |
May 13, 2024 | 73.83 | 74.98 | 73.42 | 73.76 | 1,898,897 | +0.31(+0.42%) |
May 10, 2024 | 74.14 | 74.65 | 73.33 | 73.45 | 1,292,617 | -0.34(-0.46%) |
May 09, 2024 | 73.10 | 74.16 | 72.83 | 73.79 | 1,684,318 | +1.03(+1.42%) |
May 08, 2024 | 73.90 | 74.12 | 72.55 | 72.76 | 3,113,463 | -1.73(-2.32%) |
May 07, 2024 | 73.95 | 74.73 | 73.71 | 74.49 | 2,902,323 | +0.48(+0.64%) |
May 06, 2024 | 74.16 | 74.83 | 73.42 | 74.01 | 2,450,385 | +0.42(+0.57%) |
May 03, 2024 | 73.61 | 74.66 | 72.92 | 73.59 | 2,376,743 | +0.22(+0.30%) |
May 02, 2024 | 75.98 | 75.98 | 72.63 | 73.37 | 4,356,467 | -4.07(-5.26%) |