Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 70.13 | 71.85 | 69.87 | 71.36 | 242,495 | +1.25(+1.78%) |
Jul 19, 2024 | 70.63 | 71.12 | 69.80 | 70.11 | 233,423 | -0.46(-0.65%) |
Jul 18, 2024 | 70.95 | 72.00 | 70.30 | 70.57 | 367,510 | -1.08(-1.51%) |
Jul 17, 2024 | 70.39 | 71.96 | 70.35 | 71.65 | 411,118 | +0.65(+0.92%) |
Jul 16, 2024 | 68.88 | 71.15 | 68.88 | 71.00 | 361,914 | +2.74(+4.01%) |
Jul 15, 2024 | 67.79 | 69.40 | 67.44 | 68.26 | 350,651 | +0.70(+1.04%) |
Jul 12, 2024 | 66.65 | 67.89 | 66.36 | 67.56 | 337,133 | +1.58(+2.39%) |
Jul 11, 2024 | 65.22 | 66.56 | 65.09 | 65.98 | 379,105 | +1.81(+2.82%) |
Jul 10, 2024 | 64.90 | 64.97 | 63.93 | 64.17 | 248,322 | -0.48(-0.74%) |
Jul 09, 2024 | 66.15 | 66.15 | 64.28 | 64.65 | 769,764 | -1.78(-2.68%) |
Jul 08, 2024 | 66.37 | 66.86 | 66.14 | 66.43 | 180,021 | +0.47(+0.71%) |
Jul 05, 2024 | 67.18 | 67.18 | 65.85 | 65.96 | 213,780 | -1.41(-2.09%) |
Jul 03, 2024 | 67.56 | 67.82 | 67.18 | 67.37 | 163,797 | -0.43(-0.63%) |
Jul 02, 2024 | 66.52 | 67.91 | 66.37 | 67.80 | 370,039 | +1.24(+1.86%) |
Jul 01, 2024 | 67.46 | 67.64 | 66.11 | 66.56 | 447,415 | -0.58(-0.86%) |
Jun 28, 2024 | 66.77 | 67.60 | 66.08 | 67.14 | 774,272 | +1.14(+1.73%) |
Jun 27, 2024 | 66.59 | 66.59 | 65.84 | 66.00 | 433,076 | -0.31(-0.47%) |
Jun 26, 2024 | 66.84 | 67.01 | 66.25 | 66.31 | 497,832 | -1.01(-1.50%) |
Jun 25, 2024 | 67.43 | 68.12 | 67.08 | 67.32 | 630,983 | -0.11(-0.16%) |
Jun 24, 2024 | 68.42 | 69.17 | 67.40 | 67.43 | 280,371 | -0.84(-1.23%) |
Jun 21, 2024 | 68.09 | 68.33 | 67.59 | 68.27 | 969,738 | +0.23(+0.34%) |
Jun 20, 2024 | 65.53 | 68.48 | 65.53 | 68.04 | 514,543 | +1.50(+2.25%) |
Jun 18, 2024 | 66.15 | 67.17 | 65.84 | 66.54 | 411,281 | +0.42(+0.64%) |
Jun 17, 2024 | 66.40 | 66.61 | 65.82 | 66.12 | 402,732 | -0.61(-0.91%) |
Jun 14, 2024 | 70.50 | 70.78 | 66.36 | 66.73 | 673,279 | -3.54(-5.04%) |
Jun 13, 2024 | 66.00 | 70.48 | 65.10 | 70.27 | 845,779 | +6.86(+10.82%) |
Jun 12, 2024 | 64.30 | 64.97 | 63.39 | 63.41 | 350,400 | +0.49(+0.78%) |
Jun 11, 2024 | 62.46 | 63.15 | 61.85 | 62.92 | 363,992 | +0.41(+0.66%) |
Jun 10, 2024 | 62.49 | 62.87 | 61.57 | 62.51 | 389,647 | -0.76(-1.20%) |
Jun 07, 2024 | 63.87 | 64.08 | 63.10 | 63.27 | 330,089 | -1.59(-2.45%) |
Jun 06, 2024 | 64.31 | 65.66 | 64.21 | 64.86 | 299,109 | +0.21(+0.32%) |
Jun 05, 2024 | 65.49 | 65.50 | 64.15 | 64.65 | 271,783 | -0.72(-1.10%) |
Jun 04, 2024 | 65.13 | 65.66 | 65.13 | 65.37 | 191,901 | -0.25(-0.38%) |
Jun 03, 2024 | 66.00 | 66.33 | 65.45 | 65.62 | 210,028 | -0.32(-0.49%) |
May 31, 2024 | 65.62 | 66.03 | 64.96 | 65.94 | 255,129 | +0.35(+0.53%) |
May 30, 2024 | 65.43 | 65.69 | 65.11 | 65.59 | 252,506 | +0.17(+0.26%) |
May 29, 2024 | 66.00 | 66.14 | 65.13 | 65.42 | 277,670 | -1.17(-1.76%) |
May 28, 2024 | 66.79 | 66.81 | 66.02 | 66.59 | 336,837 | +0.06(+0.09%) |
May 24, 2024 | 66.15 | 66.64 | 65.38 | 66.53 | 252,880 | +0.76(+1.16%) |
May 23, 2024 | 65.59 | 65.79 | 64.72 | 65.77 | 274,812 | +0.19(+0.29%) |
May 22, 2024 | 65.32 | 65.86 | 65.20 | 65.58 | 175,539 | +0.13(+0.20%) |
May 21, 2024 | 65.39 | 65.47 | 65.07 | 65.45 | 263,118 | -0.24(-0.37%) |
May 20, 2024 | 66.39 | 66.53 | 65.55 | 65.69 | 240,522 | -0.74(-1.11%) |
May 17, 2024 | 66.26 | 66.67 | 65.70 | 66.43 | 174,950 | +0.18(+0.27%) |
May 16, 2024 | 66.00 | 66.29 | 65.40 | 66.25 | 302,650 | +0.24(+0.36%) |
May 15, 2024 | 65.15 | 66.50 | 64.87 | 66.01 | 318,566 | +1.21(+1.87%) |
May 14, 2024 | 65.36 | 65.48 | 64.57 | 64.80 | 293,468 | +0.17(+0.26%) |
May 13, 2024 | 64.91 | 64.94 | 64.45 | 64.63 | 243,410 | +0.11(+0.17%) |
May 10, 2024 | 64.48 | 64.54 | 64.04 | 64.52 | 246,897 | +0.10(+0.16%) |
May 09, 2024 | 63.97 | 64.42 | 63.56 | 64.42 | 548,983 | +0.34(+0.53%) |
May 08, 2024 | 62.48 | 64.15 | 62.48 | 64.08 | 397,037 | +1.13(+1.80%) |
May 07, 2024 | 63.99 | 64.20 | 62.79 | 62.95 | 555,111 | -0.79(-1.24%) |
May 06, 2024 | 62.83 | 63.99 | 62.73 | 63.74 | 336,172 | +1.47(+2.36%) |
May 03, 2024 | 62.60 | 62.60 | 61.45 | 62.27 | 255,115 | +0.40(+0.65%) |
May 02, 2024 | 61.76 | 62.06 | 60.97 | 61.87 | 335,968 | +0.69(+1.13%) |