Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 71.18 | 71.54 | 70.33 | 70.41 | 228,480 | -0.98(-1.37%) |
Jul 03, 2024 | 71.17 | 71.50 | 70.86 | 71.39 | 165,145 | +0.58(+0.82%) |
Jul 02, 2024 | 69.65 | 71.01 | 69.15 | 70.81 | 330,783 | +1.56(+2.25%) |
Jul 01, 2024 | 70.72 | 70.99 | 68.64 | 69.25 | 484,326 | -1.13(-1.61%) |
Jun 28, 2024 | 72.80 | 73.00 | 69.77 | 70.38 | 1,392,639 | -2.02(-2.79%) |
Jun 27, 2024 | 73.91 | 73.91 | 71.57 | 72.40 | 427,862 | -1.43(-1.94%) |
Jun 26, 2024 | 73.40 | 74.05 | 73.04 | 73.83 | 235,450 | +0.10(+0.14%) |
Jun 25, 2024 | 74.77 | 74.77 | 73.47 | 73.73 | 164,937 | -1.04(-1.39%) |
Jun 24, 2024 | 73.80 | 75.31 | 73.72 | 74.77 | 229,014 | +1.23(+1.67%) |
Jun 21, 2024 | 74.35 | 75.78 | 73.24 | 73.54 | 644,505 | -0.69(-0.93%) |
Jun 20, 2024 | 74.03 | 75.00 | 73.31 | 74.23 | 233,880 | -0.01(-0.01%) |
Jun 18, 2024 | 73.43 | 74.50 | 73.33 | 74.24 | 228,871 | +0.70(+0.95%) |
Jun 17, 2024 | 71.73 | 73.74 | 70.94 | 73.54 | 311,747 | +1.48(+2.05%) |
Jun 14, 2024 | 71.64 | 72.29 | 71.34 | 72.06 | 367,692 | -0.14(-0.19%) |
Jun 13, 2024 | 73.40 | 73.76 | 72.10 | 72.20 | 266,911 | -1.30(-1.77%) |
Jun 12, 2024 | 75.10 | 75.10 | 73.47 | 73.50 | 345,621 | -0.27(-0.37%) |
Jun 11, 2024 | 73.69 | 74.35 | 73.04 | 73.77 | 196,259 | -0.58(-0.78%) |
Jun 10, 2024 | 73.55 | 74.60 | 72.84 | 74.35 | 155,274 | +0.26(+0.35%) |
Jun 07, 2024 | 74.61 | 74.95 | 73.69 | 74.09 | 173,733 | -1.06(-1.41%) |
Jun 06, 2024 | 76.11 | 76.38 | 75.11 | 75.15 | 159,549 | -1.23(-1.61%) |
Jun 05, 2024 | 76.66 | 76.73 | 75.89 | 76.38 | 207,347 | +0.01(+0.01%) |
Jun 04, 2024 | 75.75 | 76.55 | 74.77 | 76.37 | 341,574 | +0.21(+0.28%) |
Jun 03, 2024 | 77.59 | 77.90 | 76.06 | 76.16 | 438,958 | -1.43(-1.84%) |
May 31, 2024 | 75.35 | 77.70 | 75.28 | 77.59 | 503,901 | +2.40(+3.19%) |
May 30, 2024 | 74.45 | 75.71 | 73.90 | 75.19 | 342,403 | +1.32(+1.79%) |
May 29, 2024 | 75.50 | 75.81 | 73.50 | 73.87 | 258,998 | -2.13(-2.80%) |
May 28, 2024 | 76.49 | 76.61 | 75.53 | 76.00 | 272,811 | -0.19(-0.25%) |
May 24, 2024 | 76.75 | 76.75 | 75.71 | 76.19 | 188,184 | -0.25(-0.33%) |
May 23, 2024 | 77.49 | 77.49 | 75.83 | 76.44 | 360,331 | -1.06(-1.37%) |
May 22, 2024 | 78.21 | 78.42 | 77.19 | 77.50 | 285,052 | -0.85(-1.08%) |
May 21, 2024 | 77.69 | 78.47 | 77.09 | 78.35 | 287,635 | +0.58(+0.75%) |
May 20, 2024 | 77.42 | 77.81 | 76.31 | 77.77 | 267,107 | +0.09(+0.12%) |
May 17, 2024 | 77.30 | 77.91 | 76.91 | 77.68 | 297,444 | +0.31(+0.40%) |
May 16, 2024 | 76.11 | 77.40 | 76.08 | 77.37 | 478,497 | +1.26(+1.66%) |
May 15, 2024 | 74.42 | 76.27 | 74.42 | 76.11 | 334,160 | +1.90(+2.56%) |
May 14, 2024 | 76.00 | 76.00 | 73.95 | 74.21 | 407,731 | -1.01(-1.34%) |
May 13, 2024 | 75.87 | 76.34 | 74.86 | 75.22 | 371,546 | -0.54(-0.71%) |
May 10, 2024 | 76.53 | 76.53 | 75.16 | 75.76 | 323,269 | -0.58(-0.75%) |
May 09, 2024 | 74.94 | 76.38 | 74.94 | 76.33 | 336,009 | +1.16(+1.54%) |
May 08, 2024 | 75.83 | 76.02 | 71.51 | 75.17 | 335,050 | -0.50(-0.66%) |
May 07, 2024 | 75.36 | 75.96 | 74.91 | 75.67 | 342,842 | +0.53(+0.70%) |
May 06, 2024 | 74.84 | 75.61 | 74.39 | 75.14 | 265,861 | +0.62(+0.84%) |
May 03, 2024 | 75.40 | 75.73 | 74.34 | 74.52 | 243,216 | -0.20(-0.27%) |
May 02, 2024 | 74.62 | 75.38 | 73.97 | 74.71 | 395,693 | +0.71(+0.96%) |