Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 71.34 | 71.93 | 70.49 | 71.80 | 234,234 | +1.15(+1.63%) |
Jul 15, 2024 | 70.99 | 71.39 | 70.49 | 70.65 | 246,729 | +0.31(+0.44%) |
Jul 12, 2024 | 70.83 | 71.77 | 70.26 | 70.34 | 206,179 | +0.13(+0.19%) |
Jul 11, 2024 | 69.21 | 70.48 | 69.21 | 70.21 | 207,640 | +1.99(+2.92%) |
Jul 10, 2024 | 68.23 | 68.82 | 68.16 | 68.22 | 170,712 | -0.03(-0.04%) |
Jul 09, 2024 | 67.99 | 68.44 | 67.51 | 68.25 | 160,756 | +0.02(+0.03%) |
Jul 08, 2024 | 68.66 | 69.13 | 68.11 | 68.23 | 251,240 | -0.09(-0.13%) |
Jul 05, 2024 | 66.93 | 68.44 | 66.57 | 68.32 | 200,034 | +1.00(+1.49%) |
Jul 03, 2024 | 68.50 | 68.50 | 67.20 | 67.32 | 134,553 | -0.96(-1.41%) |
Jul 02, 2024 | 67.80 | 68.68 | 67.45 | 68.28 | 176,540 | +0.53(+0.78%) |
Jul 01, 2024 | 68.97 | 69.95 | 67.68 | 67.75 | 292,139 | -1.10(-1.60%) |
Jun 28, 2024 | 70.38 | 70.38 | 68.11 | 68.85 | 509,252 | -0.77(-1.11%) |
Jun 27, 2024 | 69.18 | 70.18 | 68.68 | 69.62 | 286,231 | +0.72(+1.04%) |
Jun 26, 2024 | 68.63 | 69.11 | 68.30 | 68.90 | 194,136 | -0.20(-0.29%) |
Jun 25, 2024 | 68.32 | 69.42 | 68.15 | 69.10 | 194,261 | +0.62(+0.91%) |
Jun 24, 2024 | 69.47 | 71.42 | 68.48 | 68.48 | 367,990 | -0.92(-1.33%) |
Jun 21, 2024 | 66.61 | 69.47 | 66.61 | 69.40 | 801,810 | +4.12(+6.31%) |
Jun 20, 2024 | 64.63 | 66.42 | 64.63 | 65.28 | 226,394 | +0.32(+0.49%) |
Jun 18, 2024 | 65.06 | 65.52 | 64.77 | 64.96 | 181,271 | +0.10(+0.15%) |
Jun 17, 2024 | 64.06 | 65.03 | 64.03 | 64.86 | 192,997 | +0.61(+0.95%) |
Jun 14, 2024 | 64.27 | 64.68 | 63.79 | 64.25 | 206,530 | -0.59(-0.91%) |
Jun 13, 2024 | 66.07 | 66.19 | 64.82 | 64.84 | 229,732 | -1.34(-2.02%) |
Jun 12, 2024 | 67.64 | 68.06 | 66.18 | 66.18 | 334,648 | -0.49(-0.73%) |
Jun 11, 2024 | 65.28 | 66.76 | 64.44 | 66.67 | 286,974 | +0.98(+1.49%) |
Jun 10, 2024 | 64.87 | 65.87 | 64.26 | 65.69 | 271,202 | +0.25(+0.38%) |
Jun 07, 2024 | 64.48 | 65.95 | 64.47 | 65.44 | 193,545 | +0.61(+0.94%) |
Jun 06, 2024 | 64.71 | 65.21 | 64.58 | 64.83 | 200,302 | +0.01(+0.02%) |
Jun 05, 2024 | 64.60 | 65.28 | 64.28 | 64.82 | 220,133 | +0.57(+0.89%) |
Jun 04, 2024 | 64.20 | 64.43 | 63.76 | 64.25 | 182,621 | +0.30(+0.47%) |
Jun 03, 2024 | 64.58 | 64.88 | 63.02 | 63.95 | 243,988 | -0.36(-0.56%) |
May 31, 2024 | 63.14 | 64.34 | 62.43 | 64.31 | 244,910 | +1.51(+2.40%) |
May 30, 2024 | 62.58 | 63.83 | 62.35 | 62.80 | 340,042 | +0.18(+0.29%) |
May 29, 2024 | 62.97 | 63.29 | 62.40 | 62.62 | 234,918 | -0.56(-0.89%) |
May 28, 2024 | 64.19 | 64.19 | 63.06 | 63.18 | 206,959 | -0.79(-1.23%) |
May 24, 2024 | 64.09 | 65.06 | 63.67 | 63.97 | 235,053 | +0.14(+0.22%) |
May 23, 2024 | 64.70 | 65.02 | 63.66 | 63.83 | 236,084 | -0.90(-1.39%) |
May 22, 2024 | 64.85 | 65.53 | 64.58 | 64.73 | 218,504 | -0.32(-0.49%) |
May 21, 2024 | 64.70 | 66.58 | 64.65 | 65.05 | 304,878 | +0.35(+0.54%) |
May 20, 2024 | 64.87 | 65.38 | 64.27 | 64.70 | 322,549 | +0.05(+0.08%) |
May 17, 2024 | 64.99 | 65.52 | 64.09 | 64.65 | 473,777 | -0.33(-0.51%) |
May 16, 2024 | 66.11 | 67.34 | 64.55 | 64.98 | 534,647 | -1.48(-2.23%) |
May 15, 2024 | 63.82 | 67.21 | 63.00 | 66.46 | 824,553 | -5.01(-7.01%) |
May 14, 2024 | 71.11 | 71.60 | 70.89 | 71.47 | 192,598 | +0.97(+1.38%) |
May 13, 2024 | 70.73 | 70.99 | 69.86 | 70.50 | 386,493 | +0.11(+0.16%) |
May 10, 2024 | 70.25 | 70.59 | 70.00 | 70.39 | 146,889 | +0.07(+0.10%) |
May 09, 2024 | 69.90 | 70.56 | 69.90 | 70.32 | 175,815 | +0.47(+0.67%) |
May 08, 2024 | 70.26 | 70.58 | 69.83 | 69.85 | 158,142 | -0.09(-0.13%) |
May 07, 2024 | 70.08 | 70.76 | 69.92 | 69.94 | 157,774 | -0.06(-0.09%) |
May 06, 2024 | 70.18 | 70.41 | 69.77 | 70.00 | 190,276 | +0.00(+0.00%) |
May 03, 2024 | 71.72 | 71.81 | 69.65 | 70.00 | 223,436 | -1.26(-1.77%) |
May 02, 2024 | 71.49 | 71.67 | 70.97 | 71.26 | 180,295 | +0.14(+0.20%) |