Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 69.29 | 69.29 | 65.20 | 68.42 | 292,001 | -2.03(-2.88%) |
Jul 22, 2024 | 69.71 | 70.76 | 68.47 | 70.45 | 43,696 | +1.12(+1.62%) |
Jul 19, 2024 | 70.30 | 70.76 | 69.01 | 69.33 | 116,206 | -1.27(-1.80%) |
Jul 18, 2024 | 70.21 | 71.69 | 69.89 | 70.60 | 78,121 | -0.08(-0.11%) |
Jul 17, 2024 | 70.18 | 71.31 | 69.87 | 70.68 | 101,287 | -0.21(-0.30%) |
Jul 16, 2024 | 68.73 | 71.10 | 68.64 | 70.89 | 73,871 | +2.14(+3.11%) |
Jul 15, 2024 | 69.79 | 69.86 | 68.58 | 68.75 | 94,078 | -0.57(-0.82%) |
Jul 12, 2024 | 67.20 | 69.86 | 67.20 | 69.32 | 118,174 | +2.17(+3.23%) |
Jul 11, 2024 | 64.33 | 67.25 | 63.98 | 67.15 | 75,576 | +3.47(+5.45%) |
Jul 10, 2024 | 61.46 | 63.90 | 61.46 | 63.68 | 67,207 | +2.25(+3.66%) |
Jul 09, 2024 | 61.84 | 61.98 | 59.96 | 61.43 | 218,419 | -0.60(-0.97%) |
Jul 08, 2024 | 63.16 | 63.65 | 61.84 | 62.03 | 59,734 | -1.15(-1.82%) |
Jul 05, 2024 | 64.55 | 64.92 | 62.80 | 63.18 | 78,175 | -1.34(-2.08%) |
Jul 03, 2024 | 64.13 | 64.73 | 63.53 | 64.52 | 27,040 | +0.35(+0.55%) |
Jul 02, 2024 | 63.07 | 64.32 | 63.07 | 64.17 | 106,050 | +0.95(+1.50%) |
Jul 01, 2024 | 64.09 | 64.72 | 63.00 | 63.22 | 22,060 | -0.81(-1.27%) |
Jun 28, 2024 | 63.75 | 64.71 | 63.61 | 64.03 | 101,253 | +0.82(+1.30%) |
Jun 27, 2024 | 62.82 | 63.29 | 61.90 | 63.21 | 136,347 | +0.74(+1.18%) |
Jun 26, 2024 | 62.66 | 63.06 | 62.28 | 62.47 | 58,773 | -0.31(-0.49%) |
Jun 25, 2024 | 64.76 | 65.12 | 62.48 | 62.78 | 90,459 | -2.25(-3.47%) |
Jun 24, 2024 | 64.18 | 65.70 | 63.85 | 65.03 | 68,971 | +1.20(+1.88%) |
Jun 21, 2024 | 63.36 | 64.79 | 63.16 | 63.84 | 131,701 | +0.23(+0.36%) |
Jun 20, 2024 | 61.94 | 63.83 | 61.84 | 63.61 | 82,609 | +1.25(+2.00%) |
Jun 18, 2024 | 62.93 | 63.59 | 61.85 | 62.36 | 172,612 | -0.69(-1.09%) |
Jun 17, 2024 | 61.37 | 63.45 | 61.37 | 63.05 | 114,045 | +1.53(+2.48%) |
Jun 14, 2024 | 61.55 | 61.89 | 61.10 | 61.52 | 103,160 | -0.70(-1.12%) |
Jun 13, 2024 | 61.82 | 62.42 | 61.56 | 62.22 | 80,870 | -0.17(-0.27%) |
Jun 12, 2024 | 61.47 | 63.31 | 61.47 | 62.39 | 110,158 | +1.68(+2.76%) |
Jun 11, 2024 | 60.90 | 61.08 | 60.17 | 60.71 | 76,504 | -0.36(-0.59%) |
Jun 10, 2024 | 62.03 | 62.03 | 60.46 | 61.07 | 132,962 | -1.35(-2.16%) |
Jun 07, 2024 | 62.41 | 63.28 | 62.08 | 62.42 | 101,906 | -0.78(-1.23%) |
Jun 06, 2024 | 62.62 | 63.62 | 62.48 | 63.20 | 122,649 | +0.22(+0.35%) |
Jun 05, 2024 | 61.98 | 63.04 | 61.41 | 62.98 | 146,302 | +1.51(+2.45%) |
Jun 04, 2024 | 63.34 | 64.13 | 60.61 | 61.47 | 246,192 | -2.51(-3.93%) |
Jun 03, 2024 | 63.78 | 64.55 | 62.41 | 63.99 | 152,669 | +1.64(+2.62%) |
May 31, 2024 | 62.35 | 67.41 | 60.66 | 62.35 | 365,919 | -3.85(-5.82%) |
May 30, 2024 | 64.81 | 67.15 | 64.79 | 66.20 | 146,827 | +1.16(+1.78%) |
May 29, 2024 | 66.13 | 66.59 | 64.93 | 65.04 | 97,437 | -1.92(-2.86%) |
May 28, 2024 | 67.03 | 67.18 | 66.78 | 66.96 | 51,053 | +0.27(+0.40%) |
May 24, 2024 | 66.55 | 67.62 | 66.55 | 66.69 | 81,633 | +0.30(+0.45%) |
May 23, 2024 | 66.94 | 66.94 | 65.54 | 66.39 | 98,562 | -0.53(-0.79%) |
May 22, 2024 | 67.82 | 68.01 | 66.53 | 66.92 | 80,240 | -1.01(-1.48%) |
May 21, 2024 | 67.97 | 69.01 | 67.69 | 67.93 | 150,371 | +0.22(+0.32%) |
May 20, 2024 | 68.25 | 68.25 | 67.38 | 67.71 | 44,697 | -0.53(-0.77%) |
May 17, 2024 | 68.14 | 68.72 | 67.72 | 68.23 | 85,011 | -0.57(-0.83%) |
May 16, 2024 | 69.66 | 69.66 | 68.60 | 68.80 | 96,292 | -0.51(-0.73%) |
May 15, 2024 | 70.69 | 70.69 | 68.97 | 69.31 | 104,341 | -0.84(-1.19%) |
May 14, 2024 | 69.75 | 70.37 | 68.67 | 70.15 | 99,194 | +1.10(+1.59%) |
May 13, 2024 | 70.59 | 71.84 | 68.72 | 69.05 | 90,443 | -1.16(-1.65%) |
May 10, 2024 | 70.45 | 70.45 | 69.05 | 70.21 | 86,054 | +0.07(+0.10%) |
May 09, 2024 | 68.80 | 70.68 | 68.80 | 70.14 | 121,554 | +1.01(+1.46%) |
May 08, 2024 | 67.59 | 69.29 | 67.57 | 69.13 | 153,911 | +0.79(+1.15%) |
May 07, 2024 | 68.44 | 68.94 | 67.76 | 68.34 | 89,086 | -0.38(-0.55%) |
May 06, 2024 | 69.21 | 69.54 | 68.45 | 68.72 | 59,783 | -0.01(-0.01%) |
May 03, 2024 | 68.91 | 69.60 | 68.56 | 68.73 | 80,773 | +0.89(+1.31%) |
May 02, 2024 | 67.71 | 67.85 | 67.02 | 67.85 | 67,457 | +0.76(+1.13%) |