Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 71.27 | 72.41 | 70.20 | 71.09 | 434,943 | -0.13(-0.18%) |
Jul 17, 2024 | 72.00 | 73.54 | 70.94 | 71.22 | 521,769 | -1.02(-1.41%) |
Jul 16, 2024 | 70.88 | 72.26 | 70.30 | 72.24 | 496,698 | +2.03(+2.89%) |
Jul 15, 2024 | 69.58 | 70.88 | 68.88 | 70.21 | 499,787 | +1.63(+2.38%) |
Jul 12, 2024 | 68.00 | 68.89 | 67.69 | 68.58 | 502,674 | +1.06(+1.57%) |
Jul 11, 2024 | 67.13 | 68.42 | 66.56 | 67.52 | 430,561 | +1.31(+1.98%) |
Jul 10, 2024 | 66.48 | 66.58 | 65.61 | 66.21 | 470,192 | -0.13(-0.20%) |
Jul 09, 2024 | 67.47 | 67.69 | 66.30 | 66.34 | 411,755 | -1.23(-1.82%) |
Jul 08, 2024 | 68.66 | 68.84 | 67.56 | 67.57 | 535,191 | -0.61(-0.89%) |
Jul 05, 2024 | 68.30 | 68.77 | 67.63 | 68.18 | 304,952 | -0.61(-0.89%) |
Jul 03, 2024 | 68.97 | 69.31 | 68.53 | 68.79 | 212,905 | +0.03(+0.04%) |
Jul 02, 2024 | 68.79 | 69.60 | 68.59 | 68.76 | 238,011 | -0.22(-0.32%) |
Jul 01, 2024 | 70.50 | 70.56 | 67.69 | 68.98 | 424,302 | -1.52(-2.16%) |
Jun 28, 2024 | 69.50 | 71.81 | 69.50 | 70.50 | 674,485 | +1.35(+1.95%) |
Jun 27, 2024 | 68.83 | 69.16 | 68.47 | 69.15 | 550,927 | +0.56(+0.82%) |
Jun 26, 2024 | 68.19 | 68.80 | 67.36 | 68.59 | 382,596 | -0.01(-0.01%) |
Jun 25, 2024 | 70.14 | 70.49 | 68.59 | 68.60 | 640,077 | -1.39(-1.99%) |
Jun 24, 2024 | 69.59 | 70.69 | 69.44 | 69.99 | 426,456 | +0.31(+0.44%) |
Jun 21, 2024 | 69.17 | 69.73 | 68.81 | 69.68 | 801,118 | +0.30(+0.43%) |
Jun 20, 2024 | 69.69 | 70.42 | 68.75 | 69.38 | 776,085 | -0.10(-0.14%) |
Jun 18, 2024 | 69.32 | 69.91 | 68.86 | 69.48 | 465,214 | +0.39(+0.56%) |
Jun 17, 2024 | 67.89 | 69.49 | 67.64 | 69.09 | 485,730 | +1.38(+2.04%) |
Jun 14, 2024 | 67.31 | 67.90 | 67.02 | 67.71 | 413,240 | -0.19(-0.28%) |
Jun 13, 2024 | 68.12 | 68.68 | 67.25 | 67.90 | 433,619 | -0.49(-0.72%) |
Jun 12, 2024 | 67.68 | 69.31 | 67.08 | 68.39 | 800,670 | +1.46(+2.18%) |
Jun 11, 2024 | 67.66 | 68.70 | 66.71 | 66.93 | 1,003,023 | -1.14(-1.67%) |
Jun 10, 2024 | 67.55 | 68.29 | 67.22 | 68.07 | 875,076 | -0.07(-0.10%) |
Jun 07, 2024 | 68.93 | 69.23 | 68.10 | 68.14 | 926,207 | -0.74(-1.07%) |
Jun 06, 2024 | 69.38 | 69.56 | 68.31 | 68.88 | 397,861 | -0.66(-0.95%) |
Jun 05, 2024 | 68.81 | 69.68 | 68.31 | 69.54 | 471,669 | +0.90(+1.31%) |
Jun 04, 2024 | 68.62 | 69.81 | 68.56 | 68.64 | 527,018 | -0.08(-0.12%) |
Jun 03, 2024 | 68.63 | 68.96 | 67.76 | 68.72 | 371,533 | +0.06(+0.09%) |
May 31, 2024 | 69.22 | 69.46 | 68.29 | 68.66 | 534,500 | -0.87(-1.25%) |
May 30, 2024 | 69.29 | 70.39 | 69.20 | 69.53 | 313,086 | +0.31(+0.45%) |
May 29, 2024 | 70.39 | 70.39 | 69.05 | 69.22 | 679,879 | -1.53(-2.16%) |
May 28, 2024 | 71.23 | 71.35 | 70.36 | 70.75 | 628,398 | -0.16(-0.23%) |
May 24, 2024 | 71.75 | 71.75 | 70.70 | 70.91 | 405,684 | -0.54(-0.76%) |
May 23, 2024 | 69.81 | 71.55 | 69.69 | 71.45 | 579,254 | +1.83(+2.63%) |
May 22, 2024 | 69.76 | 69.86 | 69.41 | 69.62 | 437,804 | -0.08(-0.11%) |
May 21, 2024 | 69.83 | 70.43 | 69.43 | 69.70 | 937,833 | -0.35(-0.50%) |
May 20, 2024 | 70.26 | 70.66 | 69.56 | 70.05 | 484,531 | -0.16(-0.23%) |
May 17, 2024 | 70.81 | 70.81 | 69.60 | 70.21 | 546,483 | -0.32(-0.45%) |
May 16, 2024 | 71.59 | 71.68 | 70.52 | 70.53 | 510,447 | -1.17(-1.63%) |
May 15, 2024 | 72.26 | 72.73 | 71.25 | 71.70 | 427,501 | -0.07(-0.10%) |
May 14, 2024 | 71.16 | 71.94 | 70.53 | 71.77 | 564,018 | +1.10(+1.56%) |
May 13, 2024 | 71.64 | 72.26 | 70.58 | 70.67 | 502,540 | -0.55(-0.77%) |
May 10, 2024 | 71.65 | 71.73 | 70.43 | 71.22 | 415,914 | -0.27(-0.38%) |
May 09, 2024 | 72.83 | 73.00 | 70.50 | 71.49 | 828,147 | -1.28(-1.76%) |
May 08, 2024 | 72.24 | 73.33 | 72.06 | 72.77 | 1,106,646 | +0.66(+0.92%) |
May 07, 2024 | 71.39 | 73.01 | 71.33 | 72.11 | 941,832 | +0.65(+0.91%) |
May 06, 2024 | 70.00 | 71.72 | 70.00 | 71.46 | 785,594 | +1.64(+2.35%) |
May 03, 2024 | 69.23 | 69.98 | 68.32 | 69.82 | 655,701 | +1.51(+2.21%) |
May 02, 2024 | 66.61 | 68.31 | 66.53 | 68.31 | 522,154 | +1.96(+2.95%) |