Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 71.95 | 71.95 | 71.02 | 71.28 | 54,066 | +0.43(+0.61%) |
Jul 10, 2024 | 70.50 | 70.89 | 70.38 | 70.85 | 216,423 | +0.89(+1.27%) |
Jul 09, 2024 | 69.77 | 70.03 | 69.68 | 69.96 | 34,454 | +0.23(+0.33%) |
Jul 08, 2024 | 69.96 | 70.13 | 69.66 | 69.73 | 76,169 | +0.28(+0.40%) |
Jul 05, 2024 | 69.57 | 69.57 | 68.92 | 69.45 | 35,463 | +0.46(+0.67%) |
Jul 03, 2024 | 68.29 | 69.13 | 68.29 | 68.99 | 92,359 | +1.00(+1.47%) |
Jul 02, 2024 | 67.16 | 68.00 | 67.11 | 67.99 | 80,080 | +0.78(+1.16%) |
Jul 01, 2024 | 67.50 | 67.56 | 67.09 | 67.21 | 12,637 | +0.10(+0.15%) |
Jun 28, 2024 | 67.48 | 67.64 | 67.11 | 67.11 | 82,560 | +0.04(+0.06%) |
Jun 27, 2024 | 67.58 | 67.58 | 66.98 | 67.07 | 85,304 | -0.07(-0.10%) |
Jun 26, 2024 | 66.86 | 67.21 | 66.82 | 67.14 | 15,147 | +0.03(+0.04%) |
Jun 25, 2024 | 67.05 | 67.11 | 66.83 | 67.11 | 15,939 | +0.22(+0.33%) |
Jun 24, 2024 | 67.27 | 67.71 | 66.89 | 66.89 | 48,134 | -0.37(-0.55%) |
Jun 21, 2024 | 67.51 | 67.74 | 67.26 | 67.26 | 100,322 | -0.76(-1.12%) |
Jun 20, 2024 | 68.40 | 68.76 | 67.66 | 68.02 | 62,063 | +0.46(+0.68%) |
Jun 18, 2024 | 67.34 | 67.84 | 67.19 | 67.56 | 79,117 | +0.57(+0.85%) |
Jun 17, 2024 | 66.62 | 67.12 | 66.34 | 66.99 | 43,633 | +0.84(+1.27%) |
Jun 14, 2024 | 66.10 | 66.25 | 65.98 | 66.15 | 27,898 | -0.18(-0.27%) |
Jun 13, 2024 | 66.57 | 66.76 | 66.18 | 66.33 | 25,416 | -0.07(-0.11%) |
Jun 12, 2024 | 66.29 | 67.02 | 66.29 | 66.40 | 32,855 | +1.18(+1.81%) |
Jun 11, 2024 | 65.20 | 65.22 | 64.68 | 65.22 | 29,142 | -0.34(-0.52%) |
Jun 10, 2024 | 65.17 | 65.69 | 64.89 | 65.56 | 56,417 | +0.57(+0.87%) |
Jun 07, 2024 | 65.55 | 65.63 | 65.00 | 65.00 | 122,552 | -1.40(-2.11%) |
Jun 06, 2024 | 66.29 | 66.50 | 66.12 | 66.40 | 35,095 | +0.45(+0.68%) |
Jun 05, 2024 | 65.32 | 66.00 | 65.32 | 65.95 | 32,171 | +1.48(+2.30%) |
Jun 04, 2024 | 64.49 | 64.78 | 64.08 | 64.47 | 31,882 | -0.14(-0.22%) |
Jun 03, 2024 | 64.87 | 64.93 | 64.09 | 64.61 | 198,367 | +0.92(+1.45%) |
May 31, 2024 | 63.71 | 63.80 | 63.05 | 63.68 | 16,754 | -1.12(-1.73%) |
May 30, 2024 | 64.53 | 64.81 | 64.46 | 64.81 | 7,180 | -0.11(-0.17%) |
May 29, 2024 | 65.10 | 65.10 | 64.86 | 64.92 | 32,992 | -1.45(-2.19%) |
May 28, 2024 | 66.65 | 66.76 | 66.28 | 66.37 | 20,517 | +0.17(+0.26%) |
May 24, 2024 | 65.87 | 66.39 | 65.87 | 66.20 | 7,055 | +0.10(+0.15%) |
May 23, 2024 | 67.04 | 67.06 | 65.88 | 66.10 | 16,380 | -0.55(-0.82%) |
May 22, 2024 | 66.77 | 66.97 | 66.46 | 66.65 | 37,427 | +0.03(+0.04%) |
May 21, 2024 | 66.69 | 66.76 | 66.51 | 66.62 | 11,882 | -0.77(-1.14%) |
May 20, 2024 | 67.10 | 67.57 | 67.09 | 67.38 | 36,983 | -0.48(-0.70%) |
May 17, 2024 | 67.57 | 68.07 | 67.46 | 67.86 | 33,327 | +0.18(+0.26%) |
May 16, 2024 | 67.34 | 67.88 | 67.22 | 67.68 | 52,755 | +0.16(+0.24%) |
May 15, 2024 | 67.10 | 67.52 | 66.90 | 67.52 | 326,167 | +1.05(+1.59%) |
May 14, 2024 | 65.87 | 66.48 | 65.87 | 66.47 | 23,406 | +0.60(+0.91%) |
May 13, 2024 | 65.74 | 66.00 | 65.70 | 65.87 | 39,224 | +0.59(+0.90%) |
May 10, 2024 | 65.35 | 65.54 | 65.21 | 65.28 | 61,587 | +0.73(+1.12%) |
May 09, 2024 | 64.47 | 64.60 | 64.21 | 64.56 | 7,095 | +0.54(+0.84%) |
May 08, 2024 | 63.73 | 64.20 | 63.61 | 64.02 | 16,174 | -0.06(-0.09%) |
May 07, 2024 | 64.29 | 64.32 | 64.08 | 64.08 | 26,903 | -0.50(-0.77%) |
May 06, 2024 | 64.52 | 64.75 | 64.43 | 64.58 | 24,367 | +0.15(+0.23%) |
May 03, 2024 | 63.88 | 64.44 | 63.74 | 64.43 | 129,178 | +1.12(+1.77%) |
May 02, 2024 | 62.30 | 63.55 | 62.12 | 63.30 | 110,456 | +2.23(+3.65%) |