Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 72.00 | 74.01 | 72.00 | 72.69 | 17,179 | +0.73(+1.01%) |
Jul 16, 2024 | 69.37 | 72.30 | 69.37 | 71.96 | 14,998 | +3.08(+4.47%) |
Jul 15, 2024 | 70.06 | 70.06 | 68.45 | 68.88 | 17,995 | +0.25(+0.36%) |
Jul 12, 2024 | 69.39 | 69.89 | 68.25 | 68.63 | 13,630 | -0.73(-1.05%) |
Jul 11, 2024 | 68.05 | 70.05 | 68.05 | 69.36 | 14,825 | +2.01(+2.98%) |
Jul 10, 2024 | 66.25 | 67.35 | 66.09 | 67.35 | 8,398 | +1.25(+1.89%) |
Jul 09, 2024 | 66.52 | 66.57 | 65.82 | 66.10 | 12,499 | -0.21(-0.32%) |
Jul 08, 2024 | 66.19 | 66.44 | 65.98 | 66.31 | 8,773 | +0.52(+0.79%) |
Jul 05, 2024 | 66.12 | 66.72 | 65.62 | 65.79 | 24,301 | -0.59(-0.89%) |
Jul 03, 2024 | 66.38 | 66.50 | 65.86 | 66.38 | 8,962 | +0.28(+0.42%) |
Jul 02, 2024 | 66.34 | 66.40 | 66.08 | 66.10 | 16,905 | -0.49(-0.74%) |
Jul 01, 2024 | 66.63 | 67.02 | 66.40 | 66.59 | 14,076 | -0.22(-0.33%) |
Jun 28, 2024 | 67.51 | 67.56 | 66.38 | 66.81 | 144,146 | -0.04(-0.06%) |
Jun 27, 2024 | 66.90 | 67.73 | 66.85 | 66.85 | 14,250 | -0.33(-0.49%) |
Jun 26, 2024 | 67.20 | 67.85 | 66.42 | 67.18 | 12,078 | +0.13(+0.19%) |
Jun 25, 2024 | 67.41 | 67.59 | 66.39 | 67.05 | 22,795 | +0.48(+0.72%) |
Jun 24, 2024 | 67.40 | 67.40 | 66.30 | 66.57 | 22,758 | -0.34(-0.51%) |
Jun 21, 2024 | 66.95 | 67.33 | 66.52 | 66.91 | 25,739 | -0.12(-0.18%) |
Jun 20, 2024 | 66.59 | 67.12 | 66.51 | 67.03 | 9,943 | +0.62(+0.93%) |
Jun 18, 2024 | 67.24 | 67.30 | 66.41 | 66.41 | 13,853 | -0.37(-0.55%) |
Jun 17, 2024 | 66.76 | 67.23 | 66.75 | 66.78 | 11,078 | +0.00(+0.00%) |
Jun 14, 2024 | 66.72 | 67.14 | 66.70 | 66.78 | 11,125 | -0.28(-0.42%) |
Jun 13, 2024 | 66.75 | 67.30 | 66.20 | 67.06 | 20,344 | +0.48(+0.72%) |
Jun 12, 2024 | 67.46 | 67.75 | 66.47 | 66.58 | 18,484 | -0.68(-1.01%) |
Jun 11, 2024 | 67.67 | 67.68 | 66.50 | 67.26 | 8,117 | +0.07(+0.10%) |
Jun 10, 2024 | 67.29 | 67.52 | 67.04 | 67.19 | 11,042 | +0.10(+0.15%) |
Jun 07, 2024 | 66.70 | 67.37 | 66.70 | 67.09 | 18,178 | +0.07(+0.10%) |
Jun 06, 2024 | 67.10 | 67.19 | 67.02 | 67.02 | 5,312 | -0.01(-0.01%) |
Jun 05, 2024 | 68.19 | 70.62 | 66.69 | 67.03 | 9,147 | -1.09(-1.59%) |
Jun 04, 2024 | 68.78 | 68.89 | 67.28 | 68.12 | 11,823 | -1.17(-1.70%) |
Jun 03, 2024 | 68.91 | 70.03 | 68.55 | 69.29 | 14,418 | +1.30(+1.92%) |
May 31, 2024 | 67.57 | 68.04 | 67.15 | 67.99 | 9,028 | +1.16(+1.74%) |
May 30, 2024 | 67.53 | 67.58 | 66.60 | 66.82 | 13,446 | -0.88(-1.29%) |
May 29, 2024 | 68.98 | 68.98 | 67.43 | 67.70 | 16,009 | -0.85(-1.23%) |
May 28, 2024 | 66.40 | 69.50 | 66.33 | 68.54 | 26,162 | +1.83(+2.75%) |
May 24, 2024 | 66.82 | 66.82 | 65.88 | 66.71 | 16,936 | -0.06(-0.09%) |
May 23, 2024 | 66.63 | 67.32 | 66.29 | 66.77 | 50,073 | -0.24(-0.36%) |
May 22, 2024 | 68.96 | 68.96 | 66.71 | 67.01 | 45,908 | -1.41(-2.07%) |
May 21, 2024 | 67.95 | 68.42 | 67.04 | 68.42 | 17,366 | -0.15(-0.22%) |
May 20, 2024 | 69.20 | 69.50 | 68.29 | 68.57 | 9,456 | -0.84(-1.20%) |
May 17, 2024 | 70.33 | 70.43 | 68.91 | 69.41 | 8,867 | -0.73(-1.04%) |
May 16, 2024 | 68.61 | 70.22 | 68.61 | 70.14 | 13,793 | +1.20(+1.75%) |
May 15, 2024 | 68.19 | 69.47 | 67.97 | 68.93 | 31,164 | +0.76(+1.11%) |
May 14, 2024 | 68.84 | 68.84 | 67.18 | 68.17 | 16,937 | +0.01(+0.01%) |
May 13, 2024 | 69.31 | 69.44 | 68.17 | 68.17 | 18,202 | -0.27(-0.39%) |
May 10, 2024 | 68.78 | 68.78 | 68.05 | 68.43 | 12,313 | -0.71(-1.02%) |
May 09, 2024 | 69.00 | 69.14 | 68.26 | 69.14 | 14,585 | +0.46(+0.67%) |
May 08, 2024 | 69.16 | 69.18 | 68.27 | 68.68 | 14,735 | -0.48(-0.69%) |
May 07, 2024 | 69.70 | 70.49 | 69.16 | 69.16 | 21,994 | +0.08(+0.12%) |
May 06, 2024 | 67.27 | 69.42 | 67.27 | 69.08 | 25,804 | +1.46(+2.16%) |
May 03, 2024 | 67.65 | 68.26 | 66.78 | 67.62 | 10,064 | +0.63(+0.94%) |
May 02, 2024 | 67.90 | 67.90 | 66.99 | 66.99 | 14,658 | -0.58(-0.85%) |