Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 69.00 | 73.88 | 68.60 | 73.54 | 562,441 | +5.11(+7.47%) |
Jul 15, 2024 | 68.34 | 68.78 | 67.71 | 68.43 | 344,984 | +0.09(+0.13%) |
Jul 12, 2024 | 68.40 | 69.42 | 67.59 | 68.34 | 251,915 | +0.56(+0.83%) |
Jul 11, 2024 | 66.80 | 69.05 | 66.29 | 67.78 | 380,346 | +2.53(+3.88%) |
Jul 10, 2024 | 64.45 | 65.32 | 63.80 | 65.25 | 317,550 | +1.16(+1.81%) |
Jul 09, 2024 | 66.10 | 66.41 | 63.55 | 64.09 | 421,779 | -2.01(-3.04%) |
Jul 08, 2024 | 68.90 | 69.66 | 65.63 | 66.10 | 437,089 | -2.76(-4.01%) |
Jul 05, 2024 | 67.65 | 69.46 | 66.92 | 68.86 | 366,114 | +1.35(+2.00%) |
Jul 03, 2024 | 67.50 | 67.71 | 66.59 | 67.51 | 137,678 | +0.47(+0.70%) |
Jul 02, 2024 | 67.27 | 67.63 | 65.89 | 67.04 | 222,465 | +0.05(+0.07%) |
Jul 01, 2024 | 69.07 | 70.40 | 66.88 | 66.99 | 320,264 | -2.33(-3.36%) |
Jun 28, 2024 | 68.04 | 69.40 | 67.66 | 69.32 | 673,574 | +1.82(+2.70%) |
Jun 27, 2024 | 67.43 | 67.88 | 66.77 | 67.50 | 225,929 | +0.05(+0.07%) |
Jun 26, 2024 | 66.50 | 67.62 | 66.27 | 67.45 | 231,775 | +0.53(+0.79%) |
Jun 25, 2024 | 68.25 | 68.90 | 66.62 | 66.92 | 311,896 | -1.22(-1.79%) |
Jun 24, 2024 | 67.96 | 69.88 | 67.52 | 68.14 | 423,044 | +1.04(+1.55%) |
Jun 21, 2024 | 67.33 | 67.68 | 66.82 | 67.10 | 694,787 | -0.07(-0.10%) |
Jun 20, 2024 | 67.16 | 68.19 | 66.53 | 67.17 | 454,111 | -0.31(-0.46%) |
Jun 18, 2024 | 69.75 | 70.28 | 66.28 | 67.48 | 742,780 | -2.90(-4.12%) |
Jun 17, 2024 | 70.15 | 71.19 | 69.78 | 70.38 | 493,091 | -0.73(-1.03%) |
Jun 14, 2024 | 72.12 | 72.23 | 70.90 | 71.11 | 317,894 | -1.53(-2.11%) |
Jun 13, 2024 | 72.71 | 73.69 | 71.89 | 72.64 | 365,973 | -0.41(-0.56%) |
Jun 12, 2024 | 75.25 | 75.99 | 72.97 | 73.05 | 326,653 | -1.07(-1.44%) |
Jun 11, 2024 | 73.93 | 74.99 | 72.84 | 74.12 | 290,773 | -0.13(-0.17%) |
Jun 10, 2024 | 75.44 | 75.44 | 72.82 | 74.25 | 394,339 | -1.95(-2.57%) |
Jun 07, 2024 | 75.64 | 76.46 | 74.49 | 76.20 | 466,646 | -0.52(-0.68%) |
Jun 06, 2024 | 77.11 | 78.36 | 76.38 | 76.72 | 341,725 | -0.88(-1.13%) |
Jun 05, 2024 | 77.78 | 77.98 | 76.71 | 77.60 | 257,493 | +0.14(+0.18%) |
Jun 04, 2024 | 76.66 | 77.89 | 76.41 | 77.46 | 248,372 | +0.49(+0.63%) |
Jun 03, 2024 | 74.85 | 77.74 | 74.85 | 76.97 | 505,437 | +0.74(+0.97%) |
May 31, 2024 | 75.65 | 77.47 | 75.32 | 76.23 | 560,874 | +0.76(+1.00%) |
May 30, 2024 | 74.47 | 75.73 | 74.47 | 75.47 | 415,972 | +1.44(+1.94%) |
May 29, 2024 | 73.34 | 74.35 | 73.34 | 74.04 | 512,240 | -0.28(-0.38%) |
May 28, 2024 | 73.94 | 74.55 | 72.91 | 74.32 | 382,805 | +0.45(+0.61%) |
May 24, 2024 | 73.12 | 74.11 | 72.61 | 73.87 | 244,469 | +0.98(+1.34%) |
May 23, 2024 | 74.28 | 74.28 | 72.14 | 72.89 | 382,592 | -1.88(-2.52%) |
May 22, 2024 | 74.39 | 75.72 | 74.38 | 74.77 | 484,016 | +0.12(+0.16%) |
May 21, 2024 | 74.83 | 75.35 | 74.09 | 74.65 | 386,530 | -0.45(-0.60%) |
May 20, 2024 | 74.42 | 75.53 | 73.71 | 75.10 | 316,604 | +0.59(+0.79%) |
May 17, 2024 | 75.52 | 75.95 | 74.47 | 74.51 | 417,343 | -0.78(-1.03%) |
May 16, 2024 | 74.30 | 76.20 | 74.30 | 75.29 | 723,661 | +0.96(+1.29%) |
May 15, 2024 | 73.65 | 74.62 | 72.46 | 74.34 | 573,978 | +2.06(+2.86%) |
May 14, 2024 | 73.31 | 75.04 | 71.15 | 72.27 | 495,167 | -0.33(-0.45%) |
May 13, 2024 | 71.63 | 73.54 | 71.21 | 72.60 | 508,829 | +1.64(+2.30%) |
May 10, 2024 | 70.27 | 71.30 | 69.82 | 70.96 | 320,770 | +0.82(+1.17%) |
May 09, 2024 | 69.99 | 70.30 | 68.33 | 70.15 | 367,340 | +0.94(+1.35%) |
May 08, 2024 | 70.85 | 71.02 | 68.88 | 69.21 | 374,334 | -2.24(-3.14%) |
May 07, 2024 | 70.84 | 72.01 | 70.67 | 71.45 | 231,905 | +0.90(+1.27%) |
May 06, 2024 | 71.88 | 71.97 | 70.52 | 70.56 | 382,987 | -1.01(-1.41%) |
May 03, 2024 | 70.46 | 71.66 | 69.82 | 71.56 | 516,303 | +1.64(+2.34%) |
May 02, 2024 | 68.56 | 70.24 | 67.15 | 69.93 | 675,531 | +1.78(+2.60%) |