Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 75.00 | 76.17 | 73.80 | 76.17 | 9,840 | +1.80(+2.42%) |
Jul 19, 2024 | 74.62 | 75.63 | 74.00 | 74.37 | 26,257 | -0.20(-0.27%) |
Jul 18, 2024 | 77.77 | 78.00 | 73.61 | 74.57 | 13,437 | -3.18(-4.09%) |
Jul 17, 2024 | 73.29 | 77.98 | 73.29 | 77.75 | 36,338 | +1.88(+2.48%) |
Jul 16, 2024 | 72.70 | 75.87 | 72.70 | 75.87 | 16,430 | +4.03(+5.61%) |
Jul 15, 2024 | 72.78 | 73.79 | 71.15 | 71.84 | 17,410 | -0.94(-1.29%) |
Jul 12, 2024 | 72.91 | 73.78 | 72.51 | 72.78 | 9,618 | +0.82(+1.14%) |
Jul 11, 2024 | 69.24 | 72.00 | 69.13 | 71.96 | 16,012 | +3.69(+5.41%) |
Jul 10, 2024 | 69.25 | 69.25 | 67.58 | 68.27 | 14,211 | -0.11(-0.16%) |
Jul 09, 2024 | 68.01 | 68.74 | 68.01 | 68.38 | 4,399 | +0.56(+0.83%) |
Jul 08, 2024 | 68.69 | 68.69 | 67.61 | 67.82 | 4,913 | +1.02(+1.53%) |
Jul 05, 2024 | 68.69 | 68.69 | 66.05 | 66.80 | 24,811 | -2.50(-3.61%) |
Jul 03, 2024 | 69.90 | 70.64 | 69.30 | 69.30 | 13,676 | -0.77(-1.10%) |
Jul 02, 2024 | 69.60 | 70.20 | 68.85 | 70.07 | 12,866 | +1.05(+1.52%) |
Jul 01, 2024 | 69.63 | 70.92 | 67.65 | 69.02 | 24,423 | -0.28(-0.40%) |
Jun 28, 2024 | 68.98 | 69.41 | 67.08 | 69.30 | 93,726 | +1.36(+2.00%) |
Jun 27, 2024 | 67.18 | 68.42 | 66.50 | 67.94 | 39,345 | +0.72(+1.07%) |
Jun 26, 2024 | 62.64 | 68.11 | 62.50 | 67.22 | 35,791 | +4.87(+7.81%) |
Jun 25, 2024 | 58.70 | 63.31 | 58.70 | 62.35 | 23,265 | +3.65(+6.22%) |
Jun 24, 2024 | 59.71 | 60.50 | 58.63 | 58.70 | 8,476 | -1.31(-2.18%) |
Jun 21, 2024 | 60.72 | 61.64 | 60.00 | 60.01 | 44,215 | -0.62(-1.02%) |
Jun 20, 2024 | 59.95 | 62.00 | 59.74 | 60.63 | 8,478 | +0.63(+1.05%) |
Jun 18, 2024 | 60.55 | 61.20 | 60.00 | 60.00 | 13,360 | -1.04(-1.70%) |
Jun 17, 2024 | 60.79 | 61.16 | 59.83 | 61.04 | 13,939 | +1.18(+1.97%) |
Jun 14, 2024 | 60.50 | 64.99 | 59.86 | 59.86 | 6,854 | -1.15(-1.88%) |
Jun 13, 2024 | 62.52 | 62.52 | 61.01 | 61.01 | 3,311 | -1.83(-2.91%) |
Jun 12, 2024 | 63.85 | 63.98 | 62.84 | 62.84 | 5,219 | +0.11(+0.18%) |
Jun 11, 2024 | 62.50 | 62.73 | 62.50 | 62.73 | 3,573 | +0.23(+0.37%) |
Jun 10, 2024 | 62.94 | 63.00 | 62.50 | 62.50 | 7,276 | -0.40(-0.64%) |
Jun 07, 2024 | 62.01 | 63.00 | 62.01 | 62.90 | 3,052 | +0.89(+1.44%) |
Jun 06, 2024 | 64.11 | 64.21 | 61.16 | 62.01 | 33,066 | -2.49(-3.86%) |
Jun 05, 2024 | 65.00 | 65.50 | 64.00 | 64.50 | 5,347 | +0.01(+0.02%) |
Jun 04, 2024 | 66.89 | 66.90 | 64.05 | 64.49 | 31,000 | -2.40(-3.59%) |
Jun 03, 2024 | 65.45 | 66.89 | 64.33 | 66.89 | 33,035 | +1.76(+2.70%) |
May 31, 2024 | 65.54 | 66.37 | 63.44 | 65.13 | 4,808 | -1.04(-1.57%) |
May 30, 2024 | 64.06 | 66.38 | 64.06 | 66.17 | 3,275 | +1.99(+3.10%) |
May 29, 2024 | 65.06 | 65.86 | 64.00 | 64.18 | 39,690 | -1.89(-2.86%) |
May 28, 2024 | 64.50 | 66.07 | 64.43 | 66.07 | 10,546 | +1.61(+2.51%) |
May 24, 2024 | 62.77 | 65.10 | 62.77 | 64.46 | 6,607 | +2.03(+3.25%) |
May 23, 2024 | 65.04 | 65.04 | 61.15 | 62.43 | 16,468 | -3.28(-4.99%) |
May 22, 2024 | 66.46 | 66.46 | 65.41 | 65.71 | 7,297 | -0.71(-1.07%) |
May 21, 2024 | 65.75 | 66.42 | 65.14 | 66.42 | 14,815 | +1.32(+2.03%) |
May 20, 2024 | 64.15 | 65.87 | 64.15 | 65.10 | 8,700 | +0.25(+0.38%) |
May 17, 2024 | 63.78 | 65.10 | 63.54 | 64.85 | 17,638 | +1.66(+2.63%) |
May 16, 2024 | 63.14 | 64.00 | 63.14 | 63.19 | 4,942 | -0.19(-0.30%) |
May 15, 2024 | 63.22 | 63.46 | 63.02 | 63.37 | 6,105 | +0.32(+0.50%) |
May 14, 2024 | 63.24 | 63.95 | 63.06 | 63.06 | 4,901 | -0.14(-0.22%) |
May 13, 2024 | 62.67 | 65.81 | 62.67 | 63.20 | 49,402 | +0.56(+0.90%) |
May 10, 2024 | 61.92 | 63.08 | 61.83 | 62.63 | 14,211 | +0.80(+1.29%) |
May 09, 2024 | 58.88 | 62.03 | 58.88 | 61.84 | 16,810 | +3.27(+5.58%) |
May 08, 2024 | 55.55 | 58.88 | 55.55 | 58.57 | 29,887 | +2.73(+4.88%) |
May 07, 2024 | 55.36 | 57.81 | 54.46 | 55.84 | 32,074 | +0.72(+1.30%) |
May 06, 2024 | 55.63 | 58.08 | 54.03 | 55.12 | 31,324 | -0.01(-0.02%) |
May 03, 2024 | 51.55 | 55.13 | 51.55 | 55.13 | 27,253 | +3.63(+7.06%) |
May 02, 2024 | 49.29 | 52.95 | 49.29 | 51.50 | 17,240 | +3.42(+7.11%) |