Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 70.87 | 70.88 | 70.23 | 70.52 | 19,328 | -0.53(-0.75%) |
Jul 18, 2024 | 71.58 | 72.59 | 70.89 | 71.05 | 28,313 | -0.56(-0.78%) |
Jul 17, 2024 | 72.24 | 72.65 | 71.61 | 71.61 | 26,630 | -1.18(-1.62%) |
Jul 16, 2024 | 70.75 | 72.83 | 70.75 | 72.79 | 151,394 | +2.34(+3.32%) |
Jul 15, 2024 | 70.08 | 70.99 | 69.89 | 70.45 | 41,756 | +0.69(+0.99%) |
Jul 12, 2024 | 69.48 | 70.22 | 69.48 | 69.76 | 28,371 | +0.65(+0.94%) |
Jul 11, 2024 | 68.15 | 69.22 | 68.15 | 69.11 | 42,612 | +1.52(+2.24%) |
Jul 10, 2024 | 67.00 | 67.59 | 66.97 | 67.59 | 43,558 | +0.75(+1.11%) |
Jul 09, 2024 | 67.40 | 67.40 | 66.84 | 66.85 | 68,015 | -0.55(-0.82%) |
Jul 08, 2024 | 67.26 | 67.62 | 67.14 | 67.40 | 32,648 | +0.39(+0.58%) |
Jul 05, 2024 | 67.74 | 67.74 | 66.79 | 67.01 | 80,738 | -0.68(-1.00%) |
Jul 03, 2024 | 67.65 | 67.98 | 67.39 | 67.69 | 47,977 | +0.24(+0.36%) |
Jul 02, 2024 | 66.94 | 67.48 | 66.94 | 67.45 | 144,062 | +0.30(+0.45%) |
Jul 01, 2024 | 68.28 | 68.39 | 67.09 | 67.15 | 263,335 | -0.91(-1.34%) |
Jun 28, 2024 | 68.22 | 68.65 | 67.67 | 68.06 | 27,315 | +0.16(+0.24%) |
Jun 27, 2024 | 68.00 | 68.03 | 67.67 | 67.90 | 24,260 | -0.05(-0.08%) |
Jun 26, 2024 | 67.95 | 68.02 | 67.75 | 67.95 | 26,603 | -0.15(-0.22%) |
Jun 25, 2024 | 68.86 | 68.86 | 67.69 | 68.10 | 86,130 | -0.87(-1.26%) |
Jun 24, 2024 | 68.74 | 69.41 | 68.58 | 68.97 | 46,893 | +0.38(+0.55%) |
Jun 21, 2024 | 68.50 | 68.59 | 68.06 | 68.59 | 26,658 | +0.15(+0.22%) |
Jun 20, 2024 | 68.65 | 68.72 | 68.25 | 68.44 | 35,393 | -0.20(-0.29%) |
Jun 18, 2024 | 68.34 | 68.68 | 68.23 | 68.64 | 29,470 | +0.29(+0.42%) |
Jun 17, 2024 | 67.64 | 68.39 | 67.54 | 68.35 | 36,140 | +0.59(+0.87%) |
Jun 14, 2024 | 68.09 | 68.09 | 67.09 | 67.76 | 32,826 | -0.95(-1.38%) |
Jun 13, 2024 | 68.97 | 68.97 | 68.14 | 68.71 | 50,204 | -0.31(-0.45%) |
Jun 12, 2024 | 69.17 | 69.70 | 68.85 | 69.02 | 41,872 | +0.94(+1.38%) |
Jun 11, 2024 | 68.38 | 68.38 | 67.85 | 68.08 | 21,841 | -0.55(-0.80%) |
Jun 10, 2024 | 68.08 | 68.72 | 68.08 | 68.63 | 33,236 | +0.27(+0.39%) |
Jun 07, 2024 | 68.35 | 68.78 | 68.13 | 68.36 | 31,533 | -0.24(-0.35%) |
Jun 06, 2024 | 69.09 | 69.19 | 68.51 | 68.60 | 51,893 | -0.55(-0.79%) |
Jun 05, 2024 | 68.67 | 69.17 | 68.38 | 69.15 | 71,656 | +0.76(+1.11%) |
Jun 04, 2024 | 68.93 | 69.01 | 68.27 | 68.39 | 199,786 | -0.64(-0.92%) |
Jun 03, 2024 | 70.16 | 70.16 | 68.48 | 69.03 | 47,930 | -0.78(-1.11%) |
May 31, 2024 | 69.34 | 69.83 | 68.80 | 69.81 | 176,800 | +0.71(+1.02%) |
May 30, 2024 | 68.68 | 69.21 | 68.65 | 69.10 | 42,376 | +0.63(+0.92%) |
May 29, 2024 | 68.82 | 68.88 | 68.47 | 68.47 | 37,424 | -0.95(-1.37%) |
May 28, 2024 | 70.60 | 70.60 | 69.33 | 69.42 | 79,863 | -1.00(-1.42%) |
May 24, 2024 | 70.18 | 70.46 | 70.06 | 70.42 | 37,814 | +0.63(+0.90%) |
May 23, 2024 | 70.93 | 71.07 | 69.74 | 69.79 | 113,455 | -0.81(-1.14%) |
May 22, 2024 | 70.74 | 70.91 | 70.34 | 70.60 | 64,369 | -0.27(-0.38%) |
May 21, 2024 | 71.02 | 71.02 | 70.65 | 70.87 | 80,131 | -0.26(-0.36%) |
May 20, 2024 | 71.02 | 71.29 | 71.02 | 71.13 | 29,366 | +0.27(+0.38%) |
May 17, 2024 | 70.77 | 70.99 | 70.64 | 70.86 | 33,171 | +0.05(+0.07%) |
May 16, 2024 | 71.44 | 71.53 | 70.81 | 70.81 | 39,905 | -0.78(-1.09%) |
May 15, 2024 | 71.67 | 71.69 | 71.46 | 71.58 | 60,483 | +0.50(+0.70%) |
May 14, 2024 | 71.15 | 71.26 | 70.88 | 71.09 | 32,178 | +0.18(+0.25%) |
May 13, 2024 | 71.52 | 71.58 | 70.89 | 70.91 | 55,360 | -0.32(-0.45%) |
May 10, 2024 | 71.35 | 71.45 | 71.13 | 71.22 | 29,647 | +0.13(+0.18%) |
May 09, 2024 | 70.55 | 71.11 | 70.51 | 71.09 | 37,793 | +0.66(+0.93%) |
May 08, 2024 | 70.15 | 70.47 | 70.13 | 70.44 | 63,547 | +0.05(+0.07%) |
May 07, 2024 | 70.38 | 70.61 | 70.38 | 70.39 | 36,942 | -0.04(-0.06%) |
May 06, 2024 | 69.97 | 70.44 | 69.97 | 70.43 | 113,994 | +0.97(+1.39%) |
May 03, 2024 | 69.67 | 69.92 | 69.24 | 69.46 | 52,808 | +0.57(+0.83%) |
May 02, 2024 | 68.65 | 69.05 | 67.99 | 68.89 | 45,360 | +0.72(+1.05%) |