Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 73.71 | 74.57 | 73.10 | 74.57 | 2,079 | +0.55(+0.74%) |
Jul 19, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 289 | +3.75(+5.34%) |
Jul 18, 2024 | 71.42 | 71.42 | 70.13 | 70.26 | 4,057 | -0.96(-1.34%) |
Jul 17, 2024 | 72.02 | 72.02 | 70.52 | 71.22 | 3,104 | -0.65(-0.91%) |
Jul 16, 2024 | 70.38 | 71.87 | 70.15 | 71.87 | 2,179 | +1.69(+2.41%) |
Jul 15, 2024 | 69.51 | 70.63 | 69.31 | 70.18 | 2,850 | +6.20(+9.68%) |
Jul 12, 2024 | 63.95 | 64.35 | 63.95 | 63.99 | 2,447 | +0.38(+0.59%) |
Jul 11, 2024 | 65.30 | 65.30 | 63.61 | 63.61 | 1,225 | -0.01(-0.01%) |
Jul 10, 2024 | 63.70 | 64.00 | 63.62 | 63.62 | 1,931 | -0.14(-0.22%) |
Jul 09, 2024 | 64.29 | 64.29 | 63.20 | 63.76 | 2,262 | +1.37(+2.20%) |
Jul 08, 2024 | 62.77 | 63.26 | 61.65 | 62.39 | 2,651 | +0.15(+0.25%) |
Jul 05, 2024 | 61.47 | 62.46 | 61.24 | 62.23 | 3,843 | -4.95(-7.37%) |
Jul 03, 2024 | 67.05 | 67.18 | 67.05 | 67.18 | 810 | -1.76(-2.56%) |
Jul 02, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 1,238 | -1.36(-1.94%) |
Jul 01, 2024 | 70.04 | 70.42 | 70.04 | 70.31 | 920 | +0.88(+1.27%) |
Jun 28, 2024 | 71.33 | 71.33 | 69.42 | 69.42 | 2,186 | -1.71(-2.40%) |
Jun 27, 2024 | 71.47 | 71.47 | 71.13 | 71.13 | 658 | +0.59(+0.83%) |
Jun 26, 2024 | 70.77 | 70.77 | 70.09 | 70.54 | 958 | -1.02(-1.42%) |
Jun 25, 2024 | 70.64 | 71.68 | 70.64 | 71.56 | 1,163 | +3.16(+4.62%) |
Jun 24, 2024 | 70.30 | 70.30 | 68.40 | 68.40 | 2,523 | -5.60(-7.57%) |
Jun 21, 2024 | 73.41 | 74.00 | 73.07 | 74.00 | 793 | -0.59(-0.80%) |
Jun 20, 2024 | 74.83 | 74.83 | 74.39 | 74.59 | 2,288 | +1.25(+1.71%) |
Jun 18, 2024 | 73.74 | 73.81 | 73.34 | 73.34 | 1,250 | -2.94(-3.85%) |
Jun 17, 2024 | 74.76 | 76.28 | 74.76 | 76.28 | 1,244 | +1.82(+2.45%) |
Jun 14, 2024 | 76.53 | 76.53 | 73.93 | 74.45 | 1,940 | -1.52(-2.00%) |
Jun 13, 2024 | 77.44 | 77.44 | 75.97 | 75.97 | 1,476 | -0.89(-1.15%) |
Jun 12, 2024 | 79.07 | 79.74 | 76.86 | 76.86 | 1,489 | +0.03(+0.03%) |
Jun 11, 2024 | 77.26 | 77.26 | 75.41 | 76.83 | 2,851 | -2.64(-3.32%) |
Jun 10, 2024 | 79.25 | 80.12 | 79.25 | 79.47 | 5,000 | +0.05(+0.06%) |
Jun 07, 2024 | 82.33 | 82.33 | 79.00 | 79.42 | 4,785 | -1.69(-2.09%) |
Jun 06, 2024 | 82.42 | 82.42 | 81.11 | 81.11 | 1,231 | -1.35(-1.63%) |
Jun 05, 2024 | 81.64 | 82.46 | 81.61 | 82.46 | 1,197 | +1.34(+1.65%) |
Jun 04, 2024 | 80.26 | 81.41 | 80.26 | 81.13 | 602 | +1.25(+1.56%) |
Jun 03, 2024 | 81.43 | 81.43 | 79.88 | 79.88 | 1,865 | +1.04(+1.31%) |
May 31, 2024 | 78.39 | 78.85 | 78.33 | 78.84 | 726 | -0.62(-0.78%) |
May 30, 2024 | 79.30 | 80.56 | 79.30 | 79.46 | 1,399 | +1.16(+1.48%) |
May 29, 2024 | 79.08 | 79.08 | 78.25 | 78.30 | 1,700 | -1.58(-1.98%) |
May 28, 2024 | 80.21 | 80.21 | 79.12 | 79.88 | 5,434 | -0.18(-0.23%) |
May 24, 2024 | 79.75 | 80.06 | 79.73 | 80.06 | 948 | +1.29(+1.64%) |
May 23, 2024 | 80.79 | 80.88 | 78.78 | 78.78 | 4,124 | -1.88(-2.33%) |
May 22, 2024 | 80.14 | 81.44 | 80.14 | 80.65 | 2,751 | +0.47(+0.59%) |
May 21, 2024 | 82.16 | 82.16 | 80.18 | 80.18 | 2,607 | +0.83(+1.05%) |
May 20, 2024 | 74.94 | 79.35 | 74.86 | 79.35 | 1,349 | +4.53(+6.06%) |
May 17, 2024 | 74.15 | 75.29 | 74.15 | 74.82 | 1,372 | +2.32(+3.20%) |
May 16, 2024 | 73.66 | 73.66 | 72.50 | 72.50 | 806 | -1.21(-1.65%) |
May 15, 2024 | 71.85 | 73.71 | 71.85 | 73.71 | 1,306 | +4.77(+6.92%) |
May 14, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 223 | -1.79(-2.53%) |
May 13, 2024 | 70.54 | 70.87 | 70.54 | 70.73 | 510 | +2.45(+3.60%) |
May 10, 2024 | 68.10 | 68.28 | 68.02 | 68.28 | 598 | -2.23(-3.17%) |
May 09, 2024 | 69.33 | 70.52 | 69.08 | 70.51 | 1,415 | +0.37(+0.53%) |
May 08, 2024 | 70.47 | 70.52 | 70.14 | 70.14 | 556 | -0.99(-1.39%) |
May 07, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 207 | -0.24(-0.34%) |
May 06, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 509 | +0.91(+1.29%) |
May 03, 2024 | 69.83 | 70.46 | 69.83 | 70.46 | 697 | +2.87(+4.25%) |
May 02, 2024 | 67.30 | 67.79 | 67.30 | 67.59 | 728 | +2.42(+3.71%) |