Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.21 | 72.55 | 71.73 | 71.96 | 7,230 | +0.31(+0.43%) |
Jul 25, 2024 | 71.00 | 73.59 | 71.00 | 71.65 | 10,100 | +0.85(+1.20%) |
Jul 24, 2024 | 73.60 | 73.72 | 70.79 | 70.80 | 14,856 | -2.36(-3.23%) |
Jul 23, 2024 | 73.08 | 74.21 | 73.08 | 73.16 | 9,573 | -0.75(-1.01%) |
Jul 22, 2024 | 73.82 | 73.98 | 71.81 | 73.91 | 9,877 | +0.67(+0.91%) |
Jul 19, 2024 | 72.45 | 73.24 | 71.25 | 73.24 | 13,086 | +0.22(+0.30%) |
Jul 18, 2024 | 75.96 | 77.08 | 72.57 | 73.02 | 26,527 | -3.31(-4.34%) |
Jul 17, 2024 | 75.25 | 76.50 | 74.62 | 76.33 | 18,212 | +0.42(+0.55%) |
Jul 16, 2024 | 74.57 | 76.22 | 74.01 | 75.91 | 17,216 | +2.18(+2.96%) |
Jul 15, 2024 | 72.70 | 74.20 | 72.22 | 73.73 | 17,382 | +1.39(+1.92%) |
Jul 12, 2024 | 70.75 | 72.59 | 70.48 | 72.34 | 25,824 | +2.77(+3.98%) |
Jul 11, 2024 | 67.67 | 70.28 | 67.25 | 69.57 | 31,030 | +2.82(+4.22%) |
Jul 10, 2024 | 66.34 | 67.02 | 65.66 | 66.75 | 17,655 | +1.83(+2.82%) |
Jul 09, 2024 | 66.36 | 66.36 | 64.24 | 64.92 | 37,198 | -1.13(-1.71%) |
Jul 08, 2024 | 68.88 | 68.88 | 65.69 | 66.05 | 32,151 | -3.30(-4.76%) |
Jul 05, 2024 | 69.41 | 70.00 | 69.32 | 69.35 | 25,442 | -1.00(-1.42%) |
Jul 04, 2024 | 69.99 | 70.59 | 69.72 | 70.35 | 2,036 | -0.19(-0.27%) |
Jul 03, 2024 | 70.78 | 71.40 | 69.85 | 70.54 | 16,901 | +2.54(+3.74%) |
Jul 02, 2024 | 69.62 | 69.83 | 68.00 | 68.00 | 23,135 | -0.11(-0.16%) |
Jun 28, 2024 | 68.11 | 0 | +0.25(+0.37%) | |||
Jun 27, 2024 | 67.82 | 68.44 | 67.54 | 67.86 | 32,861 | -0.51(-0.75%) |
Jun 26, 2024 | 67.42 | 69.08 | 67.42 | 68.37 | 7,694 | +0.47(+0.69%) |
Jun 25, 2024 | 68.00 | 68.37 | 67.35 | 67.90 | 12,392 | -0.70(-1.02%) |
Jun 24, 2024 | 67.92 | 69.29 | 67.92 | 68.60 | 17,645 | -0.10(-0.15%) |
Jun 21, 2024 | 67.91 | 68.85 | 67.08 | 68.70 | 9,100 | +0.50(+0.73%) |
Jun 20, 2024 | 66.55 | 69.08 | 66.55 | 68.20 | 10,500 | +1.15(+1.72%) |
Jun 19, 2024 | 67.53 | 67.53 | 66.96 | 67.05 | 2,328 | -0.57(-0.84%) |
Jun 18, 2024 | 68.90 | 68.90 | 67.62 | 67.62 | 7,604 | -1.04(-1.51%) |
Jun 17, 2024 | 69.48 | 70.68 | 68.23 | 68.66 | 15,331 | -0.65(-0.94%) |
Jun 14, 2024 | 70.07 | 70.07 | 69.00 | 69.31 | 6,900 | -0.86(-1.23%) |
Jun 13, 2024 | 71.55 | 71.72 | 70.00 | 70.17 | 10,050 | -1.76(-2.45%) |
Jun 12, 2024 | 71.21 | 72.25 | 71.21 | 71.93 | 9,345 | +1.97(+2.82%) |
Jun 11, 2024 | 69.19 | 70.55 | 68.90 | 69.96 | 9,748 | +0.26(+0.37%) |
Jun 10, 2024 | 70.28 | 70.28 | 68.01 | 69.70 | 22,088 | -1.18(-1.66%) |
Jun 07, 2024 | 70.02 | 72.53 | 69.91 | 70.88 | 19,100 | +0.22(+0.31%) |
Jun 06, 2024 | 68.08 | 70.70 | 66.64 | 70.66 | 29,177 | +2.96(+4.37%) |
Jun 05, 2024 | 68.00 | 68.22 | 66.94 | 67.70 | 11,423 | -0.35(-0.51%) |
Jun 04, 2024 | 67.66 | 68.51 | 67.65 | 68.05 | 8,257 | +0.27(+0.40%) |
Jun 03, 2024 | 67.72 | 68.19 | 66.78 | 67.78 | 24,968 | +0.38(+0.56%) |
May 31, 2024 | 68.04 | 68.18 | 66.86 | 67.40 | 27,558 | -1.46(-2.12%) |
May 30, 2024 | 72.05 | 72.05 | 68.69 | 68.86 | 27,820 | -4.12(-5.65%) |
May 29, 2024 | 73.33 | 74.17 | 72.84 | 72.98 | 8,430 | -0.89(-1.20%) |
May 28, 2024 | 76.22 | 76.45 | 73.79 | 73.87 | 19,090 | -3.13(-4.06%) |
May 27, 2024 | 78.03 | 78.03 | 77.00 | 77.00 | 2,580 | +0.32(+0.42%) |
May 24, 2024 | 82.34 | 82.34 | 76.17 | 76.68 | 26,059 | -6.87(-8.22%) |
May 23, 2024 | 84.92 | 85.27 | 83.55 | 83.55 | 8,470 | -2.83(-3.28%) |
May 22, 2024 | 85.38 | 86.38 | 85.03 | 86.38 | 9,021 | +3.11(+3.73%) |
May 21, 2024 | 84.53 | 84.61 | 83.02 | 83.27 | 6,052 | -2.98(-3.46%) |
May 17, 2024 | 86.25 | 0 | +1.16(+1.36%) | |||
May 16, 2024 | 85.59 | 85.66 | 84.28 | 85.09 | 11,452 | -0.02(-0.02%) |
May 15, 2024 | 85.66 | 85.95 | 84.55 | 85.11 | 7,137 | +0.40(+0.47%) |
May 14, 2024 | 84.60 | 85.36 | 83.93 | 84.71 | 9,339 | +0.30(+0.36%) |
May 13, 2024 | 83.65 | 84.58 | 83.35 | 84.41 | 14,232 | +1.54(+1.86%) |
May 10, 2024 | 81.27 | 82.87 | 81.27 | 82.87 | 7,700 | +2.04(+2.52%) |
May 09, 2024 | 80.80 | 80.88 | 80.15 | 80.83 | 5,450 | +0.03(+0.04%) |
May 08, 2024 | 80.82 | 81.38 | 80.38 | 80.80 | 10,405 | -0.44(-0.54%) |
May 07, 2024 | 80.44 | 81.81 | 78.69 | 81.24 | 11,160 | +0.82(+1.02%) |
May 06, 2024 | 79.67 | 80.56 | 78.50 | 80.42 | 10,855 | +1.96(+2.50%) |
May 03, 2024 | 80.44 | 81.17 | 78.05 | 78.46 | 21,656 | -0.60(-0.76%) |
May 02, 2024 | 79.15 | 79.57 | 74.55 | 79.06 | 40,549 | -0.24(-0.30%) |