Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 71.84 | 71.95 | 70.67 | 71.80 | 210,112 | +0.44(+0.62%) |
Jul 19, 2024 | 71.18 | 71.50 | 70.61 | 71.36 | 215,605 | +0.19(+0.27%) |
Jul 18, 2024 | 72.08 | 73.67 | 70.61 | 71.17 | 222,355 | -1.09(-1.51%) |
Jul 17, 2024 | 72.62 | 73.76 | 71.83 | 72.26 | 314,558 | -0.77(-1.05%) |
Jul 16, 2024 | 71.07 | 73.19 | 71.02 | 73.03 | 306,792 | +2.15(+3.03%) |
Jul 15, 2024 | 71.69 | 72.53 | 70.85 | 70.88 | 194,823 | -0.73(-1.02%) |
Jul 12, 2024 | 70.25 | 71.81 | 70.10 | 71.61 | 262,548 | +1.85(+2.65%) |
Jul 11, 2024 | 67.78 | 69.98 | 67.78 | 69.76 | 281,400 | +3.30(+4.97%) |
Jul 10, 2024 | 64.71 | 66.56 | 64.70 | 66.46 | 264,206 | +2.13(+3.31%) |
Jul 09, 2024 | 64.23 | 65.09 | 64.01 | 64.33 | 339,076 | +0.07(+0.11%) |
Jul 08, 2024 | 64.58 | 64.91 | 64.19 | 64.26 | 336,243 | -0.32(-0.50%) |
Jul 05, 2024 | 64.56 | 65.38 | 64.33 | 64.58 | 251,610 | -0.22(-0.34%) |
Jul 03, 2024 | 64.36 | 65.00 | 64.09 | 64.80 | 81,193 | +0.55(+0.86%) |
Jul 02, 2024 | 63.86 | 64.65 | 63.48 | 64.25 | 179,563 | +0.54(+0.85%) |
Jul 01, 2024 | 64.54 | 64.84 | 63.35 | 63.71 | 188,830 | -1.11(-1.71%) |
Jun 28, 2024 | 65.22 | 65.59 | 64.06 | 64.82 | 515,169 | -0.32(-0.49%) |
Jun 27, 2024 | 64.22 | 65.18 | 63.65 | 65.14 | 203,524 | +0.97(+1.51%) |
Jun 26, 2024 | 63.44 | 64.34 | 63.04 | 64.17 | 274,277 | +0.77(+1.21%) |
Jun 25, 2024 | 64.64 | 64.64 | 62.82 | 63.40 | 270,067 | -1.13(-1.75%) |
Jun 24, 2024 | 64.73 | 65.06 | 63.93 | 64.53 | 287,832 | -0.17(-0.26%) |
Jun 21, 2024 | 65.28 | 65.33 | 64.30 | 64.70 | 295,212 | -0.31(-0.48%) |
Jun 20, 2024 | 65.42 | 65.83 | 64.80 | 65.01 | 297,779 | -0.39(-0.60%) |
Jun 18, 2024 | 66.71 | 67.04 | 64.92 | 65.40 | 312,601 | -1.47(-2.20%) |
Jun 17, 2024 | 66.59 | 67.14 | 66.18 | 66.87 | 186,813 | -0.45(-0.67%) |
Jun 14, 2024 | 67.02 | 67.72 | 66.78 | 67.32 | 182,434 | -0.58(-0.85%) |
Jun 13, 2024 | 67.68 | 68.00 | 66.80 | 67.90 | 123,058 | +0.16(+0.24%) |
Jun 12, 2024 | 68.47 | 69.37 | 67.66 | 67.74 | 230,909 | +1.55(+2.34%) |
Jun 11, 2024 | 66.32 | 66.83 | 65.78 | 66.19 | 156,492 | -0.72(-1.08%) |
Jun 10, 2024 | 66.35 | 67.62 | 66.00 | 66.91 | 164,600 | +0.02(+0.03%) |
Jun 07, 2024 | 66.35 | 67.11 | 65.72 | 66.89 | 177,736 | -0.15(-0.22%) |
Jun 06, 2024 | 66.70 | 68.09 | 66.70 | 67.04 | 252,024 | -0.37(-0.55%) |
Jun 05, 2024 | 66.48 | 67.50 | 65.95 | 67.41 | 221,084 | +1.19(+1.80%) |
Jun 04, 2024 | 66.72 | 67.07 | 66.04 | 66.22 | 254,429 | -0.78(-1.16%) |
Jun 03, 2024 | 67.28 | 67.45 | 66.38 | 67.00 | 281,256 | +0.70(+1.06%) |
May 31, 2024 | 66.20 | 66.75 | 65.97 | 66.30 | 188,315 | +0.56(+0.85%) |
May 30, 2024 | 65.00 | 65.77 | 64.97 | 65.74 | 183,324 | +1.24(+1.92%) |
May 29, 2024 | 64.30 | 64.82 | 64.17 | 64.50 | 342,557 | -0.51(-0.78%) |
May 28, 2024 | 65.89 | 66.12 | 64.46 | 65.01 | 348,508 | -0.68(-1.04%) |
May 24, 2024 | 65.69 | 66.25 | 65.13 | 65.69 | 228,882 | +0.59(+0.91%) |
May 23, 2024 | 66.75 | 67.00 | 64.44 | 65.10 | 283,730 | -1.48(-2.22%) |
May 22, 2024 | 66.45 | 67.12 | 66.05 | 66.58 | 263,981 | +0.13(+0.20%) |
May 21, 2024 | 67.01 | 67.47 | 66.00 | 66.45 | 248,642 | -0.86(-1.28%) |
May 20, 2024 | 67.62 | 67.98 | 66.81 | 67.31 | 300,014 | -0.24(-0.36%) |
May 17, 2024 | 67.78 | 68.13 | 67.32 | 67.55 | 218,072 | -0.09(-0.13%) |
May 16, 2024 | 68.15 | 68.17 | 67.31 | 67.64 | 227,272 | -0.49(-0.72%) |
May 15, 2024 | 68.74 | 69.24 | 68.02 | 68.13 | 371,592 | +0.47(+0.69%) |
May 14, 2024 | 67.17 | 67.90 | 66.75 | 67.66 | 297,065 | +1.34(+2.02%) |
May 13, 2024 | 66.77 | 67.31 | 66.12 | 66.32 | 241,179 | -0.11(-0.17%) |
May 10, 2024 | 67.61 | 67.69 | 65.77 | 66.43 | 483,445 | -0.93(-1.38%) |
May 09, 2024 | 63.00 | 67.49 | 62.37 | 67.36 | 489,468 | +0.48(+0.72%) |
May 08, 2024 | 65.42 | 67.04 | 65.13 | 66.88 | 472,172 | +0.59(+0.89%) |
May 07, 2024 | 66.43 | 67.44 | 66.18 | 66.29 | 377,498 | +0.10(+0.15%) |
May 06, 2024 | 67.48 | 67.53 | 66.09 | 66.19 | 390,384 | -0.82(-1.22%) |
May 03, 2024 | 68.63 | 68.98 | 66.92 | 67.01 | 386,600 | +0.00(+0.00%) |
May 02, 2024 | 66.45 | 67.51 | 66.28 | 67.01 | 291,837 | +1.44(+2.20%) |