Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 73.85 | 74.05 | 71.90 | 72.58 | 82,764 | -2.16(-2.89%) |
Jul 03, 2024 | 70.91 | 74.86 | 70.03 | 74.74 | 86,247 | +4.36(+6.19%) |
Jul 02, 2024 | 71.54 | 72.82 | 68.02 | 70.38 | 113,255 | -1.31(-1.83%) |
Jul 01, 2024 | 74.61 | 74.95 | 71.64 | 71.69 | 426,278 | -3.47(-4.62%) |
Jun 28, 2024 | 75.43 | 75.85 | 71.74 | 75.16 | 1,359,390 | +0.10(+0.13%) |
Jun 27, 2024 | 69.76 | 75.13 | 69.09 | 75.06 | 217,929 | +5.36(+7.69%) |
Jun 26, 2024 | 66.29 | 69.81 | 65.17 | 69.70 | 198,994 | +3.13(+4.70%) |
Jun 25, 2024 | 69.49 | 69.51 | 66.32 | 66.57 | 182,065 | -3.51(-5.01%) |
Jun 24, 2024 | 70.96 | 71.55 | 69.48 | 70.08 | 93,115 | -0.14(-0.20%) |
Jun 21, 2024 | 69.56 | 70.84 | 67.11 | 70.22 | 682,832 | -0.39(-0.55%) |
Jun 20, 2024 | 72.75 | 72.88 | 69.02 | 70.61 | 107,942 | -1.81(-2.50%) |
Jun 18, 2024 | 72.09 | 73.71 | 72.05 | 72.42 | 72,081 | -0.33(-0.45%) |
Jun 17, 2024 | 76.64 | 78.07 | 72.41 | 72.75 | 59,470 | -5.01(-6.44%) |
Jun 14, 2024 | 78.19 | 79.13 | 77.09 | 77.76 | 62,919 | -0.43(-0.55%) |
Jun 13, 2024 | 77.76 | 79.55 | 77.76 | 78.19 | 52,025 | +0.98(+1.27%) |
Jun 12, 2024 | 80.01 | 81.75 | 76.89 | 77.21 | 96,628 | -1.77(-2.24%) |
Jun 11, 2024 | 82.68 | 83.45 | 78.74 | 78.98 | 82,855 | -3.72(-4.50%) |
Jun 10, 2024 | 77.00 | 83.37 | 77.00 | 82.70 | 111,663 | +6.51(+8.54%) |
Jun 07, 2024 | 76.94 | 78.78 | 76.11 | 76.19 | 107,120 | -1.58(-2.03%) |
Jun 06, 2024 | 80.51 | 81.09 | 77.21 | 77.77 | 152,904 | -3.62(-4.45%) |
Jun 05, 2024 | 84.93 | 84.93 | 80.50 | 81.39 | 199,029 | -3.63(-4.27%) |
Jun 04, 2024 | 85.47 | 86.29 | 79.88 | 85.02 | 338,627 | -0.71(-0.83%) |
Jun 03, 2024 | 97.69 | 97.69 | 85.03 | 85.73 | 368,731 | -11.40(-11.74%) |
May 31, 2024 | 104.33 | 105.15 | 96.48 | 97.13 | 218,178 | -7.67(-7.32%) |
May 30, 2024 | 106.50 | 107.89 | 104.65 | 104.80 | 117,025 | -1.79(-1.68%) |
May 29, 2024 | 104.40 | 107.42 | 104.40 | 106.59 | 90,050 | +0.75(+0.71%) |
May 28, 2024 | 106.86 | 108.65 | 105.38 | 105.84 | 126,999 | +0.28(+0.27%) |
May 24, 2024 | 103.96 | 106.62 | 102.95 | 105.56 | 61,855 | +1.97(+1.90%) |
May 23, 2024 | 103.57 | 104.67 | 102.81 | 103.59 | 106,506 | -0.41(-0.39%) |
May 22, 2024 | 105.83 | 106.51 | 103.44 | 104.00 | 72,345 | -1.73(-1.64%) |
May 21, 2024 | 105.53 | 106.64 | 104.83 | 105.73 | 93,761 | -0.67(-0.63%) |
May 20, 2024 | 105.86 | 107.65 | 105.69 | 106.40 | 108,468 | +0.21(+0.20%) |
May 17, 2024 | 105.01 | 106.95 | 104.61 | 106.19 | 42,376 | +0.72(+0.68%) |
May 16, 2024 | 106.37 | 107.40 | 105.20 | 105.47 | 57,827 | -0.59(-0.56%) |
May 15, 2024 | 106.44 | 106.90 | 104.17 | 106.06 | 88,763 | +0.68(+0.65%) |
May 14, 2024 | 104.69 | 106.86 | 104.00 | 105.38 | 118,862 | +0.42(+0.40%) |
May 13, 2024 | 104.79 | 105.75 | 100.11 | 104.96 | 131,004 | +2.75(+2.69%) |
May 10, 2024 | 97.33 | 103.18 | 97.25 | 102.21 | 111,932 | +3.80(+3.86%) |
May 09, 2024 | 95.89 | 99.22 | 95.81 | 98.41 | 57,863 | +1.67(+1.73%) |
May 08, 2024 | 100.05 | 102.28 | 96.29 | 96.74 | 121,616 | -5.64(-5.51%) |
May 07, 2024 | 102.56 | 105.78 | 102.38 | 102.38 | 90,314 | -1.52(-1.46%) |
May 06, 2024 | 103.18 | 105.52 | 101.04 | 103.90 | 103,521 | +2.89(+2.86%) |
May 03, 2024 | 104.50 | 105.30 | 100.81 | 101.01 | 69,411 | -2.98(-2.87%) |
May 02, 2024 | 99.83 | 103.99 | 99.34 | 103.99 | 140,020 | +4.49(+4.51%) |