Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 66.49 | 66.49 | 64.91 | 65.16 | 536,620 | -1.28(-1.93%) |
Jul 18, 2024 | 67.25 | 68.90 | 66.38 | 66.44 | 456,980 | -0.79(-1.18%) |
Jul 17, 2024 | 68.46 | 69.83 | 67.14 | 67.23 | 1,006,111 | -1.25(-1.83%) |
Jul 16, 2024 | 65.47 | 68.54 | 64.72 | 68.48 | 1,194,006 | +3.30(+5.06%) |
Jul 15, 2024 | 66.98 | 67.07 | 64.86 | 65.18 | 873,757 | -2.01(-2.99%) |
Jul 12, 2024 | 67.36 | 68.87 | 67.16 | 67.19 | 717,446 | +0.08(+0.12%) |
Jul 11, 2024 | 64.57 | 67.16 | 64.33 | 67.11 | 871,325 | +2.95(+4.60%) |
Jul 10, 2024 | 65.45 | 66.11 | 64.11 | 64.16 | 1,171,548 | -1.27(-1.94%) |
Jul 09, 2024 | 65.57 | 65.92 | 64.66 | 65.43 | 668,597 | -0.21(-0.32%) |
Jul 08, 2024 | 65.97 | 66.62 | 64.98 | 65.64 | 664,376 | -0.29(-0.44%) |
Jul 05, 2024 | 66.69 | 67.00 | 65.47 | 65.93 | 361,933 | -0.81(-1.21%) |
Jul 03, 2024 | 66.64 | 67.07 | 65.72 | 66.74 | 344,437 | +0.62(+0.94%) |
Jul 02, 2024 | 66.99 | 67.00 | 65.27 | 66.12 | 662,965 | -0.89(-1.33%) |
Jul 01, 2024 | 67.53 | 68.41 | 66.95 | 67.01 | 674,427 | -0.53(-0.78%) |
Jun 28, 2024 | 68.06 | 68.50 | 66.41 | 67.54 | 1,071,255 | -0.50(-0.73%) |
Jun 27, 2024 | 67.03 | 68.06 | 66.23 | 68.04 | 655,531 | +0.96(+1.43%) |
Jun 26, 2024 | 67.12 | 67.31 | 66.00 | 67.08 | 593,881 | -0.39(-0.58%) |
Jun 25, 2024 | 68.80 | 69.18 | 66.00 | 67.47 | 587,429 | -1.33(-1.93%) |
Jun 24, 2024 | 68.83 | 69.14 | 67.73 | 68.80 | 759,685 | +0.18(+0.26%) |
Jun 21, 2024 | 67.87 | 69.42 | 67.36 | 68.62 | 1,081,055 | +1.02(+1.51%) |
Jun 20, 2024 | 68.29 | 69.55 | 67.46 | 67.60 | 968,484 | -0.69(-1.01%) |
Jun 18, 2024 | 66.01 | 69.01 | 65.73 | 68.29 | 956,117 | +2.49(+3.78%) |
Jun 17, 2024 | 65.11 | 65.86 | 64.87 | 65.80 | 785,220 | +0.40(+0.61%) |
Jun 14, 2024 | 66.00 | 66.05 | 64.67 | 65.40 | 909,494 | -0.94(-1.42%) |
Jun 13, 2024 | 67.55 | 67.55 | 66.22 | 66.34 | 794,978 | -1.47(-2.17%) |
Jun 12, 2024 | 68.80 | 69.72 | 67.75 | 67.81 | 490,261 | -0.70(-1.02%) |
Jun 11, 2024 | 69.40 | 69.40 | 68.05 | 68.51 | 503,909 | -1.08(-1.55%) |
Jun 10, 2024 | 68.83 | 69.88 | 68.22 | 69.59 | 578,241 | +0.17(+0.24%) |
Jun 07, 2024 | 71.47 | 71.47 | 69.27 | 69.42 | 714,026 | -2.36(-3.29%) |
Jun 06, 2024 | 71.23 | 72.50 | 71.08 | 71.78 | 1,136,619 | +0.52(+0.73%) |
Jun 05, 2024 | 70.37 | 71.61 | 70.03 | 71.26 | 848,177 | +1.16(+1.65%) |
Jun 04, 2024 | 68.42 | 70.34 | 67.92 | 70.10 | 1,123,207 | +1.59(+2.32%) |
Jun 03, 2024 | 69.12 | 69.88 | 68.30 | 68.51 | 784,409 | -0.38(-0.55%) |
May 31, 2024 | 67.61 | 68.92 | 66.33 | 68.89 | 1,553,231 | +1.55(+2.30%) |
May 30, 2024 | 65.21 | 68.38 | 65.21 | 67.34 | 1,581,736 | +2.27(+3.49%) |
May 29, 2024 | 62.18 | 66.13 | 62.04 | 65.07 | 2,204,595 | +2.20(+3.50%) |
May 28, 2024 | 63.59 | 63.59 | 62.67 | 62.87 | 492,241 | -0.71(-1.12%) |
May 24, 2024 | 64.35 | 64.81 | 63.10 | 63.58 | 649,725 | -0.67(-1.04%) |
May 23, 2024 | 66.15 | 66.15 | 63.75 | 64.25 | 843,821 | -2.02(-3.05%) |
May 22, 2024 | 65.28 | 67.40 | 65.05 | 66.27 | 1,066,874 | +0.91(+1.39%) |
May 21, 2024 | 66.50 | 67.38 | 64.11 | 65.36 | 1,405,957 | -1.43(-2.14%) |
May 20, 2024 | 66.35 | 67.44 | 66.26 | 66.79 | 648,916 | +0.44(+0.66%) |
May 17, 2024 | 66.66 | 67.16 | 65.53 | 66.35 | 704,481 | -0.28(-0.42%) |
May 16, 2024 | 68.42 | 68.47 | 66.07 | 66.63 | 974,878 | -2.16(-3.14%) |
May 15, 2024 | 71.46 | 71.95 | 68.56 | 68.79 | 1,131,248 | -2.53(-3.55%) |
May 14, 2024 | 72.43 | 73.70 | 70.12 | 71.32 | 820,500 | -0.34(-0.47%) |
May 13, 2024 | 71.97 | 73.02 | 70.44 | 71.66 | 1,207,821 | -0.15(-0.21%) |
May 10, 2024 | 70.18 | 72.44 | 69.59 | 71.81 | 1,698,034 | +1.32(+1.87%) |
May 09, 2024 | 65.93 | 70.68 | 65.88 | 70.49 | 1,811,318 | +4.43(+6.71%) |
May 08, 2024 | 67.34 | 67.34 | 65.26 | 66.06 | 731,816 | -1.37(-2.03%) |
May 07, 2024 | 67.88 | 69.28 | 67.37 | 67.43 | 1,427,448 | -0.35(-0.52%) |
May 06, 2024 | 66.77 | 68.52 | 66.29 | 67.78 | 1,555,704 | +1.66(+2.51%) |
May 03, 2024 | 67.02 | 67.24 | 64.74 | 66.12 | 1,213,590 | -0.61(-0.91%) |
May 02, 2024 | 70.14 | 72.34 | 66.39 | 66.73 | 2,802,922 | -6.26(-8.58%) |