Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 71.56 | 71.98 | 69.64 | 70.22 | 842,566 | -1.18(-1.65%) |
Jul 15, 2024 | 71.39 | 72.64 | 71.07 | 71.40 | 644,829 | -0.72(-1.00%) |
Jul 12, 2024 | 73.31 | 73.45 | 71.96 | 72.12 | 1,078,141 | -1.13(-1.54%) |
Jul 11, 2024 | 73.46 | 73.76 | 72.36 | 73.25 | 1,013,867 | +0.14(+0.19%) |
Jul 10, 2024 | 68.34 | 73.25 | 68.20 | 73.11 | 2,544,516 | +6.28(+9.40%) |
Jul 09, 2024 | 66.35 | 68.08 | 66.00 | 66.83 | 1,953,455 | +0.35(+0.53%) |
Jul 08, 2024 | 67.91 | 67.94 | 65.84 | 66.48 | 1,846,147 | -1.54(-2.26%) |
Jul 05, 2024 | 68.99 | 69.02 | 66.95 | 68.02 | 978,756 | -0.48(-0.70%) |
Jul 04, 2024 | 68.77 | 69.06 | 68.44 | 68.50 | 122,984 | -0.27(-0.39%) |
Jul 03, 2024 | 68.60 | 69.58 | 68.33 | 68.77 | 571,818 | +0.80(+1.18%) |
Jul 02, 2024 | 68.92 | 69.02 | 67.28 | 67.97 | 1,319,746 | +0.66(+0.98%) |
Jun 28, 2024 | 67.31 | 0 | -3.56(-5.02%) | |||
Jun 27, 2024 | 69.74 | 70.99 | 69.18 | 70.87 | 1,005,540 | +1.67(+2.41%) |
Jun 26, 2024 | 67.93 | 69.56 | 67.93 | 69.20 | 711,964 | +0.88(+1.29%) |
Jun 25, 2024 | 68.61 | 68.89 | 67.22 | 68.32 | 967,077 | -0.57(-0.83%) |
Jun 24, 2024 | 70.84 | 71.39 | 68.64 | 68.89 | 1,140,457 | -1.84(-2.60%) |
Jun 21, 2024 | 71.26 | 71.49 | 69.42 | 70.73 | 3,462,257 | -0.73(-1.02%) |
Jun 20, 2024 | 71.20 | 72.09 | 69.89 | 71.46 | 897,136 | +0.60(+0.85%) |
Jun 19, 2024 | 71.63 | 72.00 | 70.57 | 70.86 | 446,151 | -1.03(-1.43%) |
Jun 18, 2024 | 70.05 | 72.38 | 70.04 | 71.89 | 705,565 | +1.50(+2.13%) |
Jun 17, 2024 | 70.79 | 71.42 | 69.97 | 70.39 | 701,005 | -0.90(-1.26%) |
Jun 14, 2024 | 72.57 | 72.97 | 71.05 | 71.29 | 678,311 | -1.42(-1.95%) |
Jun 13, 2024 | 71.98 | 73.99 | 71.95 | 72.71 | 1,070,310 | +0.74(+1.03%) |
Jun 12, 2024 | 70.64 | 72.10 | 70.00 | 71.97 | 1,123,504 | +2.10(+3.01%) |
Jun 11, 2024 | 73.05 | 73.12 | 68.97 | 69.87 | 1,358,150 | -3.90(-5.29%) |
Jun 10, 2024 | 73.77 | 74.66 | 73.34 | 73.77 | 515,049 | +0.28(+0.38%) |
Jun 07, 2024 | 74.99 | 75.44 | 73.47 | 73.49 | 787,178 | -2.32(-3.06%) |
Jun 06, 2024 | 73.97 | 76.30 | 73.97 | 75.81 | 1,127,334 | +1.50(+2.02%) |
Jun 05, 2024 | 73.78 | 75.28 | 73.75 | 74.31 | 888,835 | +1.00(+1.36%) |
Jun 04, 2024 | 72.69 | 73.53 | 70.81 | 73.31 | 1,166,667 | -0.46(-0.62%) |
Jun 03, 2024 | 76.00 | 76.33 | 72.87 | 73.77 | 1,204,844 | -1.86(-2.46%) |
May 31, 2024 | 74.86 | 76.66 | 74.55 | 75.63 | 3,359,325 | +0.71(+0.95%) |
May 30, 2024 | 73.79 | 76.20 | 73.56 | 74.92 | 1,127,759 | +0.39(+0.52%) |
May 29, 2024 | 73.10 | 74.92 | 72.14 | 74.53 | 999,382 | +0.68(+0.92%) |
May 28, 2024 | 72.71 | 74.44 | 72.38 | 73.85 | 816,009 | +1.20(+1.65%) |
May 27, 2024 | 72.32 | 72.93 | 72.17 | 72.65 | 160,777 | +0.27(+0.37%) |
May 24, 2024 | 71.37 | 73.60 | 70.87 | 72.38 | 670,859 | +1.38(+1.94%) |
May 23, 2024 | 71.47 | 71.74 | 70.31 | 71.00 | 662,552 | -0.39(-0.55%) |
May 22, 2024 | 72.90 | 73.20 | 71.01 | 71.39 | 792,324 | -1.96(-2.67%) |
May 21, 2024 | 72.90 | 74.99 | 72.83 | 73.35 | 926,742 | +1.14(+1.58%) |
May 17, 2024 | 72.21 | 0 | +4.37(+6.44%) | |||
May 16, 2024 | 68.00 | 68.34 | 67.35 | 67.84 | 828,650 | -0.14(-0.21%) |
May 15, 2024 | 68.25 | 68.89 | 67.41 | 67.98 | 684,615 | -0.22(-0.32%) |
May 14, 2024 | 67.10 | 68.49 | 66.95 | 68.20 | 833,952 | +1.24(+1.85%) |
May 13, 2024 | 69.30 | 69.38 | 66.88 | 66.96 | 1,208,246 | -2.64(-3.79%) |
May 10, 2024 | 71.90 | 72.50 | 69.05 | 69.60 | 734,803 | -1.83(-2.56%) |
May 09, 2024 | 69.69 | 71.49 | 69.69 | 71.43 | 832,145 | +1.97(+2.84%) |
May 08, 2024 | 70.27 | 71.00 | 68.62 | 69.46 | 1,086,889 | -1.51(-2.13%) |
May 07, 2024 | 70.47 | 72.25 | 69.76 | 70.97 | 1,436,993 | +1.65(+2.38%) |
May 06, 2024 | 66.57 | 69.58 | 66.53 | 69.32 | 945,269 | +3.12(+4.71%) |
May 03, 2024 | 66.62 | 66.90 | 65.04 | 66.20 | 746,086 | -0.04(-0.06%) |
May 02, 2024 | 64.58 | 67.09 | 64.36 | 66.24 | 981,300 | +1.68(+2.60%) |