Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 74.47 | 74.76 | 73.86 | 74.76 | 13,098 | +1.42(+1.94%) |
Jul 16, 2024 | 74.50 | 74.50 | 73.25 | 73.34 | 2,587 | +0.28(+0.38%) |
Jul 15, 2024 | 74.36 | 74.76 | 73.05 | 73.06 | 31,225 | +0.06(+0.08%) |
Jul 12, 2024 | 72.88 | 73.29 | 71.68 | 73.00 | 258,127 | +0.69(+0.95%) |
Jul 11, 2024 | 72.81 | 73.29 | 71.83 | 72.31 | 1,599 | -0.31(-0.43%) |
Jul 10, 2024 | 72.59 | 72.67 | 71.91 | 72.62 | 3,054 | +1.03(+1.44%) |
Jul 09, 2024 | 72.25 | 72.25 | 70.99 | 71.59 | 1,379 | +0.35(+0.49%) |
Jul 08, 2024 | 72.15 | 72.35 | 71.15 | 71.24 | 2,025 | -0.70(-0.97%) |
Jul 05, 2024 | 71.90 | 71.95 | 70.90 | 71.94 | 1,400 | +1.16(+1.64%) |
Jul 03, 2024 | 70.75 | 71.01 | 69.83 | 70.78 | 1,435 | +1.08(+1.55%) |
Jul 02, 2024 | 69.80 | 70.13 | 69.09 | 69.70 | 4,154 | +0.21(+0.30%) |
Jul 01, 2024 | 69.44 | 70.07 | 68.62 | 69.49 | 3,211 | +0.32(+0.46%) |
Jun 28, 2024 | 69.42 | 69.53 | 68.76 | 69.17 | 1,937 | +0.76(+1.11%) |
Jun 27, 2024 | 68.57 | 68.76 | 68.19 | 68.41 | 4,211 | +0.24(+0.36%) |
Jun 26, 2024 | 68.60 | 69.35 | 67.87 | 68.17 | 2,212 | -1.43(-2.06%) |
Jun 25, 2024 | 69.29 | 69.60 | 68.44 | 69.60 | 5,694 | +0.78(+1.13%) |
Jun 24, 2024 | 68.71 | 69.61 | 68.65 | 68.82 | 8,671 | +0.65(+0.95%) |
Jun 21, 2024 | 68.70 | 69.26 | 67.95 | 68.17 | 2,644 | -1.44(-2.07%) |
Jun 20, 2024 | 69.04 | 69.72 | 68.74 | 69.61 | 5,678 | +0.71(+1.04%) |
Jun 18, 2024 | 69.45 | 69.98 | 68.69 | 68.90 | 9,858 | +0.65(+0.95%) |
Jun 17, 2024 | 68.87 | 68.87 | 68.09 | 68.25 | 8,427 | +1.14(+1.69%) |
Jun 14, 2024 | 67.41 | 67.52 | 66.60 | 67.11 | 3,143 | -0.45(-0.66%) |
Jun 13, 2024 | 68.04 | 68.04 | 66.99 | 67.56 | 8,782 | +0.50(+0.75%) |
Jun 12, 2024 | 68.45 | 68.46 | 67.06 | 67.06 | 4,270 | +0.36(+0.54%) |
Jun 11, 2024 | 66.92 | 66.92 | 65.61 | 66.70 | 7,687 | -1.02(-1.50%) |
Jun 10, 2024 | 69.37 | 69.37 | 67.32 | 67.72 | 3,636 | -0.67(-0.98%) |
Jun 07, 2024 | 67.05 | 68.39 | 66.92 | 68.39 | 2,096 | +2.64(+4.02%) |
Jun 06, 2024 | 64.27 | 65.81 | 64.27 | 65.75 | 10,879 | +1.73(+2.70%) |
Jun 05, 2024 | 64.22 | 64.22 | 63.10 | 64.02 | 3,537 | -0.14(-0.22%) |
Jun 04, 2024 | 64.28 | 65.01 | 63.70 | 64.16 | 7,736 | -1.45(-2.21%) |
Jun 03, 2024 | 66.37 | 66.95 | 63.30 | 65.61 | 3,117 | +1.47(+2.29%) |
May 31, 2024 | 62.39 | 64.66 | 62.39 | 64.14 | 8,418 | +1.03(+1.63%) |
May 30, 2024 | 63.70 | 63.70 | 62.87 | 63.11 | 10,130 | +0.14(+0.22%) |
May 29, 2024 | 63.50 | 63.54 | 62.83 | 62.97 | 11,082 | -1.05(-1.64%) |
May 28, 2024 | 64.46 | 64.46 | 63.16 | 64.02 | 7,686 | +1.20(+1.91%) |
May 24, 2024 | 62.60 | 63.15 | 62.26 | 62.82 | 11,797 | -0.21(-0.33%) |
May 23, 2024 | 64.12 | 64.52 | 63.02 | 63.03 | 8,381 | +0.05(+0.08%) |
May 22, 2024 | 61.34 | 63.66 | 61.34 | 62.98 | 7,352 | -0.31(-0.49%) |
May 21, 2024 | 62.13 | 63.90 | 62.13 | 63.29 | 6,655 | +1.19(+1.92%) |
May 20, 2024 | 63.90 | 63.90 | 62.10 | 62.10 | 2,887 | -0.19(-0.31%) |
May 17, 2024 | 61.23 | 63.20 | 60.55 | 62.29 | 2,959 | -0.60(-0.95%) |
May 16, 2024 | 61.63 | 63.43 | 61.63 | 62.89 | 2,944 | -0.35(-0.55%) |
May 15, 2024 | 64.15 | 64.15 | 63.02 | 63.24 | 8,214 | -1.06(-1.65%) |
May 14, 2024 | 63.57 | 64.33 | 63.17 | 64.30 | 3,112 | +0.66(+1.04%) |
May 13, 2024 | 61.41 | 64.38 | 61.41 | 63.64 | 5,277 | +4.28(+7.21%) |
May 10, 2024 | 60.24 | 60.24 | 58.09 | 59.36 | 2,981 | -0.57(-0.95%) |
May 09, 2024 | 62.49 | 63.80 | 55.28 | 59.93 | 6,412 | +0.68(+1.14%) |
May 08, 2024 | 59.40 | 60.10 | 59.00 | 59.25 | 7,768 | -1.97(-3.21%) |
May 07, 2024 | 61.14 | 61.23 | 60.22 | 61.22 | 8,093 | -0.51(-0.83%) |
May 06, 2024 | 62.76 | 62.90 | 61.52 | 61.73 | 3,642 | -0.75(-1.20%) |
May 03, 2024 | 62.07 | 62.48 | 61.34 | 62.48 | 2,100 | +0.96(+1.56%) |
May 02, 2024 | 63.58 | 63.58 | 61.52 | 61.52 | 9,141 | -0.64(-1.03%) |