Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 70.03 | 70.92 | 68.77 | 69.05 | 254,090 | -0.96(-1.37%) |
Jul 18, 2024 | 70.50 | 73.44 | 69.68 | 70.01 | 401,591 | -0.45(-0.64%) |
Jul 17, 2024 | 71.89 | 73.36 | 70.40 | 70.46 | 365,124 | -2.40(-3.29%) |
Jul 16, 2024 | 67.79 | 72.94 | 67.79 | 72.86 | 574,264 | +5.83(+8.70%) |
Jul 15, 2024 | 67.20 | 68.58 | 66.50 | 67.03 | 409,303 | +0.29(+0.43%) |
Jul 12, 2024 | 66.39 | 67.63 | 66.39 | 66.74 | 317,609 | +0.97(+1.47%) |
Jul 11, 2024 | 65.11 | 66.57 | 64.88 | 65.77 | 393,844 | +2.42(+3.82%) |
Jul 10, 2024 | 62.62 | 63.51 | 61.99 | 63.35 | 364,709 | +1.82(+2.96%) |
Jul 09, 2024 | 62.82 | 62.82 | 61.36 | 61.53 | 372,706 | -1.33(-2.12%) |
Jul 08, 2024 | 63.05 | 63.63 | 62.05 | 62.86 | 371,426 | +0.41(+0.66%) |
Jul 05, 2024 | 63.10 | 63.98 | 61.75 | 62.45 | 291,366 | -0.86(-1.36%) |
Jul 03, 2024 | 64.71 | 65.23 | 62.73 | 63.31 | 244,490 | -1.40(-2.16%) |
Jul 02, 2024 | 63.97 | 65.26 | 63.97 | 64.71 | 323,229 | +0.64(+1.00%) |
Jul 01, 2024 | 64.47 | 64.64 | 63.43 | 64.07 | 393,841 | +0.21(+0.33%) |
Jun 28, 2024 | 65.21 | 65.80 | 62.83 | 63.86 | 1,314,395 | -0.69(-1.07%) |
Jun 27, 2024 | 64.12 | 64.73 | 63.64 | 64.55 | 345,147 | +0.58(+0.91%) |
Jun 26, 2024 | 62.36 | 64.05 | 61.70 | 63.97 | 529,248 | +1.25(+1.99%) |
Jun 25, 2024 | 65.94 | 65.94 | 62.49 | 62.72 | 614,525 | -3.46(-5.23%) |
Jun 24, 2024 | 65.77 | 66.30 | 64.97 | 66.18 | 573,097 | +1.29(+1.99%) |
Jun 21, 2024 | 65.21 | 66.09 | 64.05 | 64.89 | 4,525,199 | -0.78(-1.19%) |
Jun 20, 2024 | 65.13 | 66.76 | 65.08 | 65.67 | 535,279 | -0.20(-0.30%) |
Jun 18, 2024 | 65.09 | 66.63 | 64.72 | 65.87 | 401,517 | +0.61(+0.93%) |
Jun 17, 2024 | 63.99 | 65.49 | 63.45 | 65.26 | 414,375 | +1.11(+1.73%) |
Jun 14, 2024 | 65.38 | 66.28 | 63.73 | 64.15 | 368,737 | -2.68(-4.01%) |
Jun 13, 2024 | 66.19 | 66.97 | 64.83 | 66.83 | 376,961 | +0.44(+0.66%) |
Jun 12, 2024 | 66.72 | 68.53 | 65.91 | 66.39 | 607,098 | +1.35(+2.08%) |
Jun 11, 2024 | 64.49 | 65.21 | 63.31 | 65.04 | 360,818 | -0.02(-0.03%) |
Jun 10, 2024 | 64.59 | 65.97 | 63.17 | 65.06 | 490,842 | -0.50(-0.76%) |
Jun 07, 2024 | 67.07 | 67.59 | 65.36 | 65.56 | 362,647 | -1.51(-2.25%) |
Jun 06, 2024 | 68.57 | 69.14 | 66.54 | 67.07 | 343,882 | -1.78(-2.59%) |
Jun 05, 2024 | 67.38 | 69.26 | 66.34 | 68.85 | 379,632 | +1.70(+2.53%) |
Jun 04, 2024 | 68.39 | 68.99 | 66.86 | 67.15 | 500,408 | -0.67(-0.99%) |
Jun 03, 2024 | 68.32 | 68.69 | 67.10 | 67.82 | 331,965 | +0.28(+0.41%) |
May 31, 2024 | 66.72 | 67.58 | 65.23 | 67.54 | 371,039 | +1.39(+2.10%) |
May 30, 2024 | 65.55 | 66.82 | 65.55 | 66.15 | 379,908 | +1.07(+1.64%) |
May 29, 2024 | 65.83 | 65.97 | 64.47 | 65.08 | 278,910 | -1.43(-2.15%) |
May 28, 2024 | 67.67 | 67.74 | 66.17 | 66.51 | 276,669 | -0.82(-1.22%) |
May 24, 2024 | 66.12 | 67.71 | 65.62 | 67.33 | 346,518 | +1.64(+2.49%) |
May 23, 2024 | 66.40 | 66.67 | 65.22 | 65.69 | 384,468 | -0.26(-0.39%) |
May 22, 2024 | 67.27 | 67.80 | 65.77 | 65.95 | 362,092 | -1.75(-2.58%) |
May 21, 2024 | 66.82 | 67.77 | 66.46 | 67.70 | 303,435 | +0.45(+0.67%) |
May 20, 2024 | 67.49 | 68.37 | 67.07 | 67.25 | 291,503 | +0.12(+0.18%) |
May 17, 2024 | 68.01 | 68.18 | 66.64 | 67.13 | 326,397 | -0.75(-1.10%) |
May 16, 2024 | 69.35 | 69.45 | 67.81 | 67.88 | 391,569 | -1.75(-2.51%) |
May 15, 2024 | 70.15 | 70.73 | 69.20 | 69.62 | 401,069 | +0.43(+0.62%) |
May 14, 2024 | 69.68 | 70.15 | 68.83 | 69.19 | 449,727 | +0.06(+0.09%) |
May 13, 2024 | 71.35 | 72.31 | 69.12 | 69.13 | 526,790 | -1.80(-2.53%) |
May 10, 2024 | 74.18 | 74.95 | 70.92 | 70.93 | 534,404 | -3.15(-4.26%) |
May 09, 2024 | 73.11 | 74.51 | 71.89 | 74.08 | 753,482 | +1.56(+2.15%) |
May 08, 2024 | 71.58 | 77.81 | 71.03 | 72.53 | 803,388 | +4.93(+7.29%) |
May 07, 2024 | 69.25 | 69.82 | 67.54 | 67.60 | 399,439 | -2.06(-2.95%) |
May 06, 2024 | 69.12 | 70.19 | 69.12 | 69.65 | 172,420 | +0.68(+0.98%) |
May 03, 2024 | 69.42 | 70.52 | 68.91 | 68.97 | 251,449 | +0.42(+0.61%) |
May 02, 2024 | 67.83 | 69.47 | 66.65 | 68.56 | 391,706 | +1.53(+2.28%) |