Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 70.28 | 70.28 | 69.97 | 70.07 | 169,972 | -0.38(-0.54%) |
Jul 18, 2024 | 71.18 | 71.24 | 70.35 | 70.45 | 353,615 | -0.55(-0.77%) |
Jul 17, 2024 | 70.84 | 71.13 | 70.82 | 71.00 | 226,262 | +0.08(+0.11%) |
Jul 16, 2024 | 70.54 | 70.93 | 70.31 | 70.92 | 315,900 | +0.22(+0.31%) |
Jul 15, 2024 | 71.02 | 71.03 | 70.60 | 70.70 | 244,441 | -0.46(-0.65%) |
Jul 12, 2024 | 70.95 | 71.32 | 70.85 | 71.16 | 438,596 | +0.61(+0.86%) |
Jul 11, 2024 | 70.49 | 70.81 | 70.49 | 70.55 | 283,837 | +0.38(+0.54%) |
Jul 10, 2024 | 69.72 | 70.26 | 69.72 | 70.17 | 591,661 | +0.68(+0.98%) |
Jul 09, 2024 | 69.56 | 69.66 | 69.31 | 69.49 | 336,032 | -0.24(-0.34%) |
Jul 08, 2024 | 70.00 | 70.05 | 69.67 | 69.73 | 212,391 | -0.24(-0.34%) |
Jul 05, 2024 | 70.02 | 70.05 | 69.50 | 69.97 | 236,417 | +0.30(+0.43%) |
Jul 03, 2024 | 69.39 | 69.74 | 69.39 | 69.67 | 281,249 | +0.73(+1.06%) |
Jul 02, 2024 | 68.70 | 68.98 | 68.60 | 68.94 | 313,020 | +0.20(+0.29%) |
Jul 01, 2024 | 69.07 | 69.30 | 68.69 | 68.74 | 313,979 | +0.21(+0.31%) |
Jun 28, 2024 | 68.54 | 68.67 | 68.30 | 68.53 | 217,267 | +0.26(+0.38%) |
Jun 27, 2024 | 68.30 | 68.43 | 68.13 | 68.27 | 253,591 | +0.12(+0.18%) |
Jun 26, 2024 | 68.12 | 68.25 | 67.96 | 68.15 | 234,279 | -0.57(-0.83%) |
Jun 25, 2024 | 68.82 | 68.82 | 68.48 | 68.72 | 541,509 | -0.03(-0.04%) |
Jun 24, 2024 | 68.56 | 68.98 | 68.55 | 68.75 | 373,594 | +0.70(+1.03%) |
Jun 21, 2024 | 67.99 | 68.16 | 67.86 | 68.05 | 269,769 | -0.45(-0.66%) |
Jun 20, 2024 | 68.41 | 68.54 | 68.23 | 68.50 | 271,715 | +0.21(+0.30%) |
Jun 18, 2024 | 68.01 | 68.32 | 67.98 | 68.29 | 379,120 | +0.48(+0.71%) |
Jun 17, 2024 | 67.51 | 67.85 | 67.29 | 67.81 | 189,049 | +0.23(+0.34%) |
Jun 14, 2024 | 67.41 | 67.63 | 67.16 | 67.58 | 419,595 | -0.47(-0.70%) |
Jun 13, 2024 | 68.56 | 68.56 | 67.84 | 68.06 | 273,113 | -0.77(-1.12%) |
Jun 12, 2024 | 69.16 | 69.36 | 68.74 | 68.83 | 455,030 | +0.47(+0.69%) |
Jun 11, 2024 | 68.49 | 68.49 | 68.00 | 68.35 | 261,471 | -0.74(-1.07%) |
Jun 10, 2024 | 68.89 | 69.17 | 68.69 | 69.09 | 284,732 | +0.08(+0.11%) |
Jun 07, 2024 | 69.45 | 69.53 | 69.01 | 69.01 | 442,509 | -0.92(-1.31%) |
Jun 06, 2024 | 69.77 | 69.93 | 69.62 | 69.93 | 244,516 | +0.31(+0.44%) |
Jun 05, 2024 | 69.62 | 69.63 | 69.23 | 69.62 | 272,120 | +0.13(+0.18%) |
Jun 04, 2024 | 69.52 | 69.60 | 69.18 | 69.50 | 273,094 | -0.56(-0.80%) |
Jun 03, 2024 | 70.17 | 70.22 | 69.77 | 70.06 | 334,337 | +0.11(+0.15%) |
May 31, 2024 | 69.69 | 69.95 | 69.39 | 69.95 | 183,688 | +0.56(+0.81%) |
May 30, 2024 | 69.15 | 69.52 | 69.15 | 69.39 | 237,493 | +0.58(+0.84%) |
May 29, 2024 | 69.18 | 69.18 | 68.79 | 68.81 | 232,986 | -1.04(-1.50%) |
May 28, 2024 | 70.07 | 70.14 | 69.66 | 69.85 | 184,321 | +0.10(+0.14%) |
May 24, 2024 | 69.57 | 69.81 | 69.57 | 69.75 | 175,443 | +0.54(+0.78%) |
May 23, 2024 | 70.17 | 70.17 | 69.11 | 69.21 | 279,105 | -0.71(-1.01%) |
May 22, 2024 | 70.23 | 70.23 | 69.72 | 69.92 | 225,862 | -0.55(-0.78%) |
May 21, 2024 | 70.48 | 70.57 | 70.36 | 70.47 | 226,953 | -0.06(-0.08%) |
May 20, 2024 | 70.70 | 70.78 | 70.51 | 70.53 | 331,592 | -0.13(-0.18%) |
May 17, 2024 | 70.30 | 70.69 | 70.25 | 70.66 | 225,814 | +0.44(+0.63%) |
May 16, 2024 | 70.46 | 70.46 | 70.22 | 70.22 | 285,299 | -0.17(-0.24%) |
May 15, 2024 | 70.24 | 70.44 | 69.95 | 70.38 | 281,078 | +0.50(+0.72%) |
May 14, 2024 | 69.83 | 69.90 | 69.67 | 69.88 | 407,571 | +0.28(+0.40%) |
May 13, 2024 | 69.70 | 69.84 | 69.52 | 69.60 | 236,452 | +0.12(+0.17%) |
May 10, 2024 | 69.69 | 69.71 | 69.41 | 69.49 | 214,709 | +0.28(+0.40%) |
May 09, 2024 | 68.81 | 69.21 | 68.74 | 69.21 | 664,378 | +0.54(+0.79%) |
May 08, 2024 | 68.45 | 68.73 | 68.30 | 68.67 | 264,096 | -0.04(-0.06%) |
May 07, 2024 | 68.83 | 68.87 | 68.59 | 68.71 | 290,909 | +0.05(+0.07%) |
May 06, 2024 | 68.58 | 68.70 | 68.50 | 68.66 | 344,857 | +0.49(+0.72%) |
May 03, 2024 | 68.39 | 68.39 | 67.84 | 68.17 | 216,328 | +0.37(+0.55%) |
May 02, 2024 | 67.50 | 67.90 | 67.18 | 67.80 | 229,808 | +1.04(+1.56%) |