Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 69.81 | 72.11 | 69.81 | 72.01 | 181,702 | +1.82(+2.59%) |
Jul 01, 2024 | 71.61 | 71.62 | 69.37 | 70.19 | 244,147 | -1.74(-2.42%) |
Jun 28, 2024 | 71.76 | 73.56 | 70.92 | 71.93 | 1,686,650 | +1.24(+1.75%) |
Jun 27, 2024 | 70.70 | 71.25 | 70.10 | 70.69 | 193,662 | +0.09(+0.13%) |
Jun 26, 2024 | 70.26 | 71.80 | 69.51 | 70.60 | 213,763 | -0.01(-0.01%) |
Jun 25, 2024 | 70.91 | 70.91 | 69.81 | 70.61 | 268,230 | -0.62(-0.87%) |
Jun 24, 2024 | 72.64 | 73.21 | 71.09 | 71.23 | 200,667 | -1.56(-2.14%) |
Jun 21, 2024 | 72.01 | 73.06 | 71.23 | 72.79 | 886,583 | +0.77(+1.07%) |
Jun 20, 2024 | 72.14 | 72.91 | 71.30 | 72.02 | 240,931 | -0.59(-0.81%) |
Jun 18, 2024 | 73.15 | 73.70 | 72.17 | 72.61 | 197,452 | -0.56(-0.77%) |
Jun 17, 2024 | 71.49 | 73.30 | 70.69 | 73.17 | 205,595 | +1.58(+2.21%) |
Jun 14, 2024 | 72.36 | 72.88 | 71.09 | 71.59 | 256,565 | -2.22(-3.01%) |
Jun 13, 2024 | 74.39 | 74.72 | 72.74 | 73.81 | 153,208 | -1.30(-1.73%) |
Jun 12, 2024 | 74.47 | 76.43 | 74.41 | 75.11 | 256,617 | +2.92(+4.04%) |
Jun 11, 2024 | 71.28 | 72.81 | 70.46 | 72.19 | 186,803 | +0.37(+0.52%) |
Jun 10, 2024 | 70.22 | 72.42 | 69.96 | 71.82 | 198,031 | +0.31(+0.43%) |
Jun 07, 2024 | 72.19 | 72.82 | 71.46 | 71.51 | 158,718 | -1.74(-2.38%) |
Jun 06, 2024 | 74.50 | 74.50 | 73.03 | 73.25 | 164,729 | -1.48(-1.98%) |
Jun 05, 2024 | 72.71 | 74.90 | 72.36 | 74.73 | 173,195 | +2.82(+3.92%) |
Jun 04, 2024 | 73.62 | 74.39 | 71.00 | 71.91 | 247,028 | -2.94(-3.93%) |
Jun 03, 2024 | 75.27 | 75.27 | 73.65 | 74.85 | 203,738 | +0.72(+0.97%) |
May 31, 2024 | 73.39 | 74.25 | 71.99 | 74.13 | 262,722 | +1.28(+1.76%) |
May 30, 2024 | 72.50 | 73.28 | 71.83 | 72.85 | 274,785 | +1.10(+1.53%) |
May 29, 2024 | 71.96 | 73.21 | 71.28 | 71.75 | 206,154 | -2.07(-2.80%) |
May 28, 2024 | 73.44 | 75.07 | 73.20 | 73.82 | 351,089 | +0.25(+0.34%) |
May 24, 2024 | 73.58 | 73.61 | 72.68 | 73.57 | 229,963 | +1.14(+1.57%) |
May 23, 2024 | 75.11 | 75.11 | 72.13 | 72.43 | 222,500 | -1.98(-2.66%) |
May 22, 2024 | 72.76 | 76.20 | 72.76 | 74.41 | 332,034 | +1.89(+2.61%) |
May 21, 2024 | 72.58 | 73.34 | 72.00 | 72.52 | 267,158 | -1.30(-1.76%) |
May 20, 2024 | 73.60 | 74.22 | 73.08 | 73.82 | 224,823 | +0.55(+0.75%) |
May 17, 2024 | 72.46 | 73.58 | 71.84 | 73.27 | 307,333 | +0.86(+1.19%) |
May 16, 2024 | 72.20 | 73.33 | 71.44 | 72.41 | 283,150 | +0.40(+0.56%) |
May 15, 2024 | 73.36 | 74.00 | 71.50 | 72.01 | 448,647 | -0.33(-0.46%) |
May 14, 2024 | 72.03 | 74.05 | 71.33 | 72.34 | 366,931 | +1.40(+1.97%) |
May 13, 2024 | 70.82 | 72.40 | 70.02 | 70.94 | 412,328 | +1.62(+2.34%) |
May 10, 2024 | 72.13 | 72.13 | 67.42 | 69.32 | 866,300 | -7.15(-9.35%) |
May 09, 2024 | 74.55 | 76.65 | 73.79 | 76.47 | 486,466 | +1.91(+2.56%) |
May 08, 2024 | 75.40 | 75.42 | 74.31 | 74.56 | 255,770 | -1.95(-2.55%) |
May 07, 2024 | 74.51 | 77.49 | 74.47 | 76.51 | 367,535 | +2.47(+3.34%) |
May 06, 2024 | 73.04 | 74.16 | 73.03 | 74.04 | 168,265 | +1.25(+1.72%) |
May 03, 2024 | 74.90 | 75.23 | 72.72 | 72.79 | 211,308 | -0.13(-0.18%) |
May 02, 2024 | 71.87 | 73.44 | 70.29 | 72.92 | 260,935 | +1.93(+2.72%) |