Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 73.38 | 74.13 | 72.22 | 73.50 | 118,274 | +0.73(+1.00%) |
Jul 15, 2024 | 74.51 | 74.53 | 72.42 | 72.77 | 57,264 | -2.12(-2.83%) |
Jul 12, 2024 | 72.95 | 75.28 | 72.95 | 74.89 | 36,678 | +2.14(+2.94%) |
Jul 11, 2024 | 73.00 | 73.68 | 72.16 | 72.75 | 54,613 | -0.25(-0.34%) |
Jul 10, 2024 | 68.50 | 73.01 | 68.50 | 73.00 | 66,144 | +4.59(+6.71%) |
Jul 09, 2024 | 67.28 | 68.81 | 66.34 | 68.41 | 56,420 | +1.19(+1.77%) |
Jul 08, 2024 | 66.87 | 67.92 | 66.05 | 67.22 | 66,117 | +0.14(+0.21%) |
Jul 05, 2024 | 68.44 | 68.44 | 66.81 | 67.08 | 21,193 | -1.16(-1.70%) |
Jul 03, 2024 | 66.49 | 70.00 | 66.49 | 68.24 | 57,972 | +2.08(+3.14%) |
Jul 02, 2024 | 67.73 | 67.76 | 64.31 | 66.16 | 73,533 | -1.54(-2.27%) |
Jul 01, 2024 | 68.31 | 68.31 | 67.27 | 67.70 | 32,598 | +0.05(+0.07%) |
Jun 28, 2024 | 66.85 | 68.52 | 66.85 | 67.65 | 32,209 | +0.80(+1.20%) |
Jun 27, 2024 | 67.69 | 68.03 | 66.26 | 66.85 | 25,108 | -0.86(-1.27%) |
Jun 26, 2024 | 68.99 | 70.26 | 67.71 | 67.71 | 54,154 | -1.63(-2.35%) |
Jun 25, 2024 | 69.55 | 70.03 | 67.25 | 69.34 | 84,307 | -0.21(-0.30%) |
Jun 24, 2024 | 69.20 | 71.05 | 69.01 | 69.55 | 36,204 | +0.92(+1.34%) |
Jun 21, 2024 | 70.47 | 71.85 | 68.50 | 68.63 | 50,888 | -1.65(-2.35%) |
Jun 20, 2024 | 69.90 | 70.92 | 69.52 | 70.28 | 26,135 | +0.78(+1.12%) |
Jun 18, 2024 | 68.38 | 70.57 | 68.38 | 69.50 | 22,524 | +1.12(+1.64%) |
Jun 17, 2024 | 68.78 | 69.52 | 67.27 | 68.38 | 51,396 | -0.40(-0.58%) |
Jun 14, 2024 | 70.25 | 70.99 | 68.64 | 68.78 | 68,857 | -1.49(-2.12%) |
Jun 13, 2024 | 70.11 | 70.77 | 69.15 | 70.27 | 39,272 | +1.12(+1.62%) |
Jun 12, 2024 | 70.60 | 70.78 | 68.02 | 69.15 | 69,834 | -0.82(-1.17%) |
Jun 11, 2024 | 73.32 | 73.32 | 69.96 | 69.97 | 117,549 | -3.35(-4.57%) |
Jun 10, 2024 | 71.33 | 73.48 | 69.04 | 73.32 | 55,555 | +1.99(+2.79%) |
Jun 07, 2024 | 74.67 | 74.67 | 70.93 | 71.33 | 67,776 | -3.34(-4.47%) |
Jun 06, 2024 | 73.76 | 79.26 | 73.47 | 74.67 | 98,731 | +1.11(+1.51%) |
Jun 05, 2024 | 72.72 | 75.58 | 71.57 | 73.56 | 112,605 | +1.47(+2.04%) |
Jun 04, 2024 | 71.91 | 76.01 | 71.05 | 72.09 | 76,842 | +0.23(+0.32%) |
Jun 03, 2024 | 81.16 | 81.16 | 70.25 | 71.86 | 284,503 | -9.95(-12.16%) |
May 31, 2024 | 78.92 | 82.30 | 78.92 | 81.81 | 24,180 | +2.74(+3.47%) |
May 30, 2024 | 79.47 | 79.47 | 78.01 | 79.07 | 28,511 | -0.12(-0.15%) |
May 29, 2024 | 79.04 | 79.75 | 76.45 | 79.19 | 58,093 | -0.65(-0.81%) |
May 28, 2024 | 81.89 | 82.23 | 78.93 | 79.84 | 57,817 | -1.29(-1.59%) |
May 24, 2024 | 82.21 | 83.16 | 81.13 | 81.13 | 34,099 | -1.63(-1.97%) |
May 23, 2024 | 83.05 | 84.11 | 81.82 | 82.76 | 23,970 | -1.38(-1.64%) |
May 22, 2024 | 84.91 | 85.21 | 83.27 | 84.14 | 21,425 | -1.60(-1.87%) |
May 21, 2024 | 86.86 | 87.61 | 85.33 | 85.74 | 16,974 | -1.78(-2.04%) |
May 20, 2024 | 86.36 | 87.92 | 86.36 | 87.52 | 18,602 | +1.17(+1.35%) |
May 17, 2024 | 86.83 | 86.83 | 85.87 | 86.36 | 23,192 | +0.24(+0.28%) |
May 16, 2024 | 84.12 | 87.41 | 84.12 | 86.12 | 72,517 | +1.16(+1.36%) |
May 15, 2024 | 84.90 | 87.40 | 84.78 | 84.96 | 33,993 | +0.76(+0.90%) |
May 14, 2024 | 86.48 | 86.48 | 83.91 | 84.20 | 59,433 | -1.61(-1.88%) |
May 13, 2024 | 86.14 | 86.95 | 85.81 | 85.81 | 10,213 | -0.15(-0.17%) |
May 10, 2024 | 86.83 | 86.83 | 85.17 | 85.96 | 18,493 | +0.10(+0.11%) |
May 09, 2024 | 81.59 | 86.48 | 81.21 | 85.86 | 32,205 | +3.42(+4.15%) |
May 08, 2024 | 83.70 | 83.94 | 82.12 | 82.44 | 22,691 | -1.60(-1.91%) |
May 07, 2024 | 83.78 | 84.99 | 83.78 | 84.05 | 21,251 | -0.07(-0.08%) |
May 06, 2024 | 85.86 | 85.88 | 83.88 | 84.12 | 21,366 | -0.08(-0.09%) |
May 03, 2024 | 86.23 | 86.65 | 84.10 | 84.19 | 32,655 | -0.96(-1.13%) |
May 02, 2024 | 83.63 | 87.09 | 83.63 | 85.15 | 34,160 | +1.52(+1.82%) |