Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.61 | 76.42 | 72.56 | 76.06 | 262,651 | +4.10(+5.70%) |
Jul 18, 2024 | 73.49 | 73.55 | 71.60 | 71.96 | 141,751 | -1.18(-1.61%) |
Jul 17, 2024 | 73.22 | 73.96 | 72.38 | 73.14 | 77,522 | -0.66(-0.89%) |
Jul 16, 2024 | 72.34 | 73.86 | 71.45 | 73.80 | 483,534 | +2.03(+2.83%) |
Jul 15, 2024 | 71.12 | 72.34 | 70.75 | 71.77 | 300,944 | +6.57(+10.08%) |
Jul 12, 2024 | 65.15 | 66.29 | 65.07 | 65.20 | 205,716 | +0.31(+0.48%) |
Jul 11, 2024 | 66.58 | 66.73 | 64.69 | 64.89 | 181,342 | -0.07(-0.11%) |
Jul 10, 2024 | 65.65 | 65.67 | 64.86 | 64.96 | 165,696 | -0.50(-0.76%) |
Jul 09, 2024 | 64.72 | 65.85 | 64.50 | 65.46 | 139,566 | +1.61(+2.52%) |
Jul 08, 2024 | 64.69 | 64.95 | 62.24 | 63.85 | 233,237 | -0.11(-0.17%) |
Jul 05, 2024 | 62.93 | 64.52 | 62.67 | 63.96 | 659,072 | -4.45(-6.50%) |
Jul 03, 2024 | 68.19 | 68.86 | 67.80 | 68.41 | 85,894 | -1.58(-2.26%) |
Jul 02, 2024 | 71.15 | 71.36 | 69.84 | 69.99 | 151,160 | -1.48(-2.07%) |
Jul 01, 2024 | 71.12 | 72.28 | 70.71 | 71.47 | 323,461 | +3.60(+5.30%) |
Jun 28, 2024 | 69.51 | 69.89 | 67.78 | 67.87 | 170,389 | -1.54(-2.22%) |
Jun 27, 2024 | 69.64 | 70.55 | 69.41 | 69.41 | 62,693 | +0.43(+0.62%) |
Jun 26, 2024 | 69.64 | 70.12 | 68.68 | 68.98 | 87,641 | -1.07(-1.53%) |
Jun 25, 2024 | 69.35 | 70.46 | 69.00 | 70.05 | 183,882 | +2.94(+4.38%) |
Jun 24, 2024 | 69.31 | 69.77 | 66.76 | 67.11 | 401,204 | -5.56(-7.65%) |
Jun 21, 2024 | 71.95 | 72.78 | 71.66 | 72.67 | 164,006 | -0.94(-1.28%) |
Jun 20, 2024 | 73.91 | 74.06 | 72.96 | 73.61 | 288,861 | +0.82(+1.13%) |
Jun 18, 2024 | 73.41 | 73.87 | 72.37 | 72.79 | 310,764 | -2.67(-3.54%) |
Jun 17, 2024 | 74.28 | 76.02 | 73.55 | 75.46 | 94,820 | +1.41(+1.90%) |
Jun 14, 2024 | 76.34 | 76.34 | 73.52 | 74.05 | 181,254 | -1.23(-1.63%) |
Jun 13, 2024 | 77.00 | 77.26 | 74.93 | 75.28 | 176,692 | -1.03(-1.35%) |
Jun 12, 2024 | 78.39 | 79.26 | 76.08 | 76.31 | 164,732 | +0.02(+0.03%) |
Jun 11, 2024 | 76.07 | 76.44 | 74.70 | 76.29 | 347,817 | -2.39(-3.04%) |
Jun 10, 2024 | 78.37 | 79.40 | 78.28 | 78.68 | 61,559 | +0.42(+0.54%) |
Jun 07, 2024 | 80.76 | 81.12 | 77.30 | 78.26 | 229,471 | -1.52(-1.91%) |
Jun 06, 2024 | 80.64 | 81.10 | 79.75 | 79.78 | 174,111 | -0.91(-1.13%) |
Jun 05, 2024 | 80.47 | 81.28 | 79.66 | 80.69 | 102,299 | +0.99(+1.24%) |
Jun 04, 2024 | 78.59 | 80.52 | 78.39 | 79.70 | 236,491 | +1.40(+1.79%) |
Jun 03, 2024 | 78.96 | 79.60 | 77.69 | 78.30 | 155,163 | +1.78(+2.33%) |
May 31, 2024 | 77.72 | 77.72 | 75.31 | 76.52 | 140,671 | -1.22(-1.57%) |
May 30, 2024 | 77.22 | 78.77 | 77.01 | 77.74 | 134,639 | +1.74(+2.29%) |
May 29, 2024 | 76.75 | 76.88 | 75.93 | 76.00 | 44,740 | -1.38(-1.78%) |
May 28, 2024 | 77.43 | 77.54 | 76.03 | 77.38 | 138,454 | -0.93(-1.18%) |
May 24, 2024 | 76.28 | 78.47 | 75.81 | 78.31 | 119,880 | +2.37(+3.11%) |
May 23, 2024 | 78.47 | 78.53 | 75.49 | 75.94 | 175,627 | -2.94(-3.73%) |
May 22, 2024 | 78.99 | 80.00 | 78.41 | 78.88 | 299,953 | +0.57(+0.73%) |
May 21, 2024 | 80.32 | 80.68 | 78.30 | 78.31 | 181,726 | -1.07(-1.35%) |
May 20, 2024 | 75.87 | 79.43 | 75.61 | 79.38 | 118,710 | +3.43(+4.52%) |
May 17, 2024 | 75.05 | 76.36 | 74.67 | 75.95 | 160,875 | +2.16(+2.93%) |
May 16, 2024 | 74.74 | 75.18 | 73.14 | 73.79 | 85,912 | -0.99(-1.32%) |
May 15, 2024 | 72.79 | 75.25 | 72.44 | 74.78 | 213,605 | +5.09(+7.30%) |
May 14, 2024 | 70.16 | 70.39 | 69.17 | 69.69 | 70,508 | -1.79(-2.50%) |
May 13, 2024 | 71.07 | 71.81 | 70.82 | 71.48 | 118,382 | +2.81(+4.09%) |
May 10, 2024 | 71.16 | 71.39 | 68.14 | 68.67 | 118,109 | -1.92(-2.72%) |
May 09, 2024 | 69.48 | 70.89 | 68.90 | 70.59 | 75,987 | +0.25(+0.36%) |
May 08, 2024 | 70.21 | 71.05 | 69.89 | 70.34 | 43,715 | -1.05(-1.47%) |
May 07, 2024 | 71.96 | 72.78 | 71.19 | 71.39 | 84,506 | -0.10(-0.14%) |
May 06, 2024 | 72.04 | 72.70 | 70.97 | 71.49 | 89,010 | +1.12(+1.59%) |
May 03, 2024 | 69.39 | 70.50 | 69.31 | 70.37 | 175,309 | +3.18(+4.73%) |
May 02, 2024 | 66.44 | 67.42 | 65.97 | 67.19 | 113,497 | +2.80(+4.35%) |