Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 67.37 | 68.45 | 66.43 | 67.68 | 1,643 | -0.90(-1.31%) |
Jul 15, 2024 | 68.73 | 68.73 | 68.58 | 68.58 | 1,064 | +0.01(+0.01%) |
Jul 12, 2024 | 68.58 | 69.69 | 68.57 | 68.57 | 2,092 | +2.48(+3.75%) |
Jul 11, 2024 | 67.89 | 67.89 | 66.09 | 66.09 | 1,345 | -1.35(-2.00%) |
Jul 10, 2024 | 67.82 | 68.39 | 66.25 | 67.44 | 2,900 | -0.18(-0.27%) |
Jul 09, 2024 | 68.90 | 68.90 | 67.62 | 67.62 | 2,083 | -2.08(-2.98%) |
Jul 08, 2024 | 70.91 | 71.05 | 69.70 | 69.70 | 1,675 | -0.48(-0.68%) |
Jul 05, 2024 | 71.40 | 71.40 | 70.18 | 70.18 | 120,857 | -0.42(-0.60%) |
Jul 03, 2024 | 69.50 | 70.60 | 69.50 | 70.60 | 2,411 | +1.32(+1.91%) |
Jul 02, 2024 | 67.31 | 69.47 | 67.31 | 69.28 | 2,084 | +1.32(+1.94%) |
Jul 01, 2024 | 68.63 | 68.63 | 67.56 | 67.96 | 2,553 | +1.32(+1.99%) |
Jun 28, 2024 | 66.14 | 67.08 | 66.14 | 66.64 | 16,117 | -0.55(-0.83%) |
Jun 27, 2024 | 66.33 | 67.19 | 65.62 | 67.19 | 2,053 | +0.43(+0.64%) |
Jun 26, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 502 | -0.15(-0.22%) |
Jun 25, 2024 | 66.75 | 68.03 | 65.75 | 66.91 | 2,285 | +0.26(+0.39%) |
Jun 24, 2024 | 67.90 | 67.90 | 66.65 | 66.65 | 882 | +0.24(+0.36%) |
Jun 21, 2024 | 66.41 | 66.41 | 65.73 | 66.41 | 987 | -0.75(-1.12%) |
Jun 20, 2024 | 67.39 | 67.39 | 64.33 | 67.16 | 32,201 | +0.04(+0.06%) |
Jun 18, 2024 | 67.58 | 67.58 | 65.80 | 67.12 | 1,401 | +1.30(+1.98%) |
Jun 17, 2024 | 66.77 | 66.77 | 65.79 | 65.82 | 1,704 | -0.35(-0.53%) |
Jun 14, 2024 | 65.47 | 66.25 | 64.90 | 66.17 | 84,286 | -1.84(-2.71%) |
Jun 13, 2024 | 67.32 | 68.01 | 67.32 | 68.01 | 734,327 | -1.78(-2.56%) |
Jun 12, 2024 | 70.10 | 70.10 | 69.18 | 69.79 | 372,118 | +0.68(+0.99%) |
Jun 11, 2024 | 68.16 | 69.11 | 67.23 | 69.11 | 1,439,058 | -0.48(-0.70%) |
Jun 10, 2024 | 70.20 | 70.20 | 69.21 | 69.59 | 201,133 | +0.16(+0.22%) |
Jun 07, 2024 | 70.04 | 70.04 | 69.44 | 69.44 | 321,636 | -0.38(-0.54%) |
Jun 06, 2024 | 71.31 | 71.31 | 69.81 | 69.81 | 1,205 | -1.36(-1.90%) |
Jun 05, 2024 | 70.88 | 71.17 | 70.88 | 71.17 | 320,700 | +0.21(+0.30%) |
Jun 04, 2024 | 70.66 | 70.96 | 69.42 | 70.96 | 1,295 | -0.93(-1.29%) |
Jun 03, 2024 | 72.17 | 72.41 | 71.89 | 71.89 | 2,205 | -0.36(-0.49%) |
May 31, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 941 | +2.20(+3.13%) |
May 30, 2024 | 71.54 | 71.54 | 70.05 | 70.05 | 51,024 | -1.54(-2.15%) |
May 29, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 1,403 | +0.09(+0.13%) |
May 28, 2024 | 72.68 | 73.07 | 71.35 | 71.50 | 4,496 | -0.55(-0.76%) |
May 24, 2024 | 70.94 | 72.05 | 70.94 | 72.05 | 1,565 | +2.28(+3.27%) |
May 23, 2024 | 72.10 | 72.10 | 69.77 | 69.77 | 40,741 | -1.51(-2.12%) |
May 22, 2024 | 70.24 | 71.28 | 70.24 | 71.28 | 1,154 | -1.23(-1.70%) |
May 21, 2024 | 72.56 | 72.56 | 71.10 | 72.51 | 927 | +0.62(+0.86%) |
May 20, 2024 | 73.38 | 73.38 | 71.89 | 71.89 | 1,400 | -1.48(-2.02%) |
May 17, 2024 | 73.30 | 73.37 | 72.37 | 73.37 | 2,533 | +0.58(+0.80%) |
May 16, 2024 | 72.74 | 72.86 | 71.49 | 72.79 | 3,237 | -0.78(-1.06%) |
May 15, 2024 | 73.58 | 73.58 | 73.57 | 73.57 | 668 | -0.97(-1.30%) |
May 14, 2024 | 74.31 | 74.54 | 73.50 | 74.54 | 1,596 | -0.01(-0.01%) |
May 13, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 963 | +1.41(+1.93%) |
May 10, 2024 | 73.49 | 74.58 | 73.14 | 73.14 | 51,031 | -1.23(-1.65%) |
May 09, 2024 | 73.86 | 74.37 | 73.11 | 74.37 | 1,519 | +2.69(+3.75%) |
May 08, 2024 | 72.35 | 72.35 | 71.68 | 71.68 | 1,048 | -0.96(-1.32%) |
May 07, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 1,204 | -0.16(-0.22%) |
May 06, 2024 | 72.99 | 73.00 | 71.58 | 72.80 | 4,162 | +0.70(+0.97%) |
May 03, 2024 | 71.79 | 72.10 | 70.20 | 72.10 | 4,484 | -0.12(-0.17%) |
May 02, 2024 | 71.30 | 72.24 | 71.30 | 72.22 | 1,547 | -1.17(-1.59%) |