Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 76.99 | 78.94 | 76.19 | 76.55 | 372,087 | +0.38(+0.50%) |
Jul 11, 2024 | 73.54 | 76.36 | 73.31 | 76.17 | 450,587 | +3.41(+4.69%) |
Jul 10, 2024 | 71.88 | 72.77 | 70.63 | 72.76 | 249,596 | +1.46(+2.05%) |
Jul 09, 2024 | 71.33 | 71.61 | 70.58 | 71.30 | 189,147 | +0.09(+0.13%) |
Jul 08, 2024 | 71.91 | 72.62 | 71.21 | 71.21 | 454,704 | -0.06(-0.08%) |
Jul 05, 2024 | 70.47 | 71.63 | 69.58 | 71.27 | 249,562 | +0.54(+0.76%) |
Jul 03, 2024 | 69.77 | 70.99 | 69.13 | 70.73 | 158,255 | +1.36(+1.96%) |
Jul 02, 2024 | 68.64 | 69.51 | 68.14 | 69.37 | 274,868 | +0.76(+1.11%) |
Jul 01, 2024 | 70.57 | 70.94 | 68.48 | 68.61 | 307,354 | -1.53(-2.18%) |
Jun 28, 2024 | 70.73 | 72.21 | 69.42 | 70.14 | 2,720,521 | +0.08(+0.11%) |
Jun 27, 2024 | 71.14 | 71.34 | 69.61 | 70.06 | 369,208 | -0.98(-1.38%) |
Jun 26, 2024 | 70.56 | 71.78 | 69.88 | 71.04 | 477,914 | -0.33(-0.46%) |
Jun 25, 2024 | 70.13 | 72.51 | 69.86 | 71.37 | 590,152 | +1.07(+1.52%) |
Jun 24, 2024 | 68.24 | 70.36 | 67.61 | 70.30 | 425,146 | +2.23(+3.28%) |
Jun 21, 2024 | 68.29 | 68.56 | 66.51 | 68.07 | 756,321 | -0.64(-0.93%) |
Jun 20, 2024 | 71.33 | 71.84 | 68.42 | 68.71 | 258,824 | -2.74(-3.83%) |
Jun 18, 2024 | 71.17 | 71.88 | 70.25 | 71.45 | 341,783 | +1.01(+1.43%) |
Jun 17, 2024 | 69.07 | 70.60 | 68.90 | 70.44 | 193,652 | +1.47(+2.13%) |
Jun 14, 2024 | 68.57 | 69.63 | 67.17 | 68.97 | 332,119 | -0.75(-1.08%) |
Jun 13, 2024 | 69.83 | 70.14 | 68.59 | 69.72 | 203,401 | -0.46(-0.66%) |
Jun 12, 2024 | 70.31 | 71.44 | 69.57 | 70.18 | 306,495 | +1.64(+2.39%) |
Jun 11, 2024 | 69.65 | 69.75 | 68.17 | 68.54 | 321,969 | -1.90(-2.70%) |
Jun 10, 2024 | 68.23 | 70.75 | 68.23 | 70.44 | 475,725 | +1.69(+2.46%) |
Jun 07, 2024 | 67.68 | 68.97 | 67.28 | 68.75 | 396,203 | +0.94(+1.39%) |
Jun 06, 2024 | 67.59 | 68.38 | 67.08 | 67.81 | 241,456 | -0.12(-0.18%) |
Jun 05, 2024 | 67.74 | 68.78 | 66.13 | 67.93 | 382,046 | +0.87(+1.30%) |
Jun 04, 2024 | 68.43 | 68.86 | 66.76 | 67.06 | 482,552 | -1.97(-2.85%) |
Jun 03, 2024 | 71.17 | 71.25 | 68.32 | 69.03 | 398,245 | -1.68(-2.38%) |
May 31, 2024 | 70.63 | 70.81 | 68.07 | 70.71 | 515,749 | +0.08(+0.11%) |
May 30, 2024 | 70.84 | 71.86 | 70.41 | 70.63 | 211,591 | +0.22(+0.31%) |
May 29, 2024 | 71.21 | 71.26 | 70.24 | 70.41 | 265,429 | -1.30(-1.81%) |
May 28, 2024 | 72.11 | 73.15 | 71.49 | 71.71 | 257,429 | -0.51(-0.71%) |
May 24, 2024 | 70.43 | 72.50 | 70.32 | 72.22 | 430,519 | +2.05(+2.92%) |
May 23, 2024 | 71.72 | 72.21 | 69.58 | 70.17 | 426,417 | -1.02(-1.43%) |
May 22, 2024 | 73.43 | 73.66 | 70.72 | 71.19 | 352,444 | -2.30(-3.13%) |
May 21, 2024 | 72.82 | 73.52 | 70.31 | 73.49 | 546,620 | +0.18(+0.25%) |
May 20, 2024 | 73.85 | 74.93 | 72.21 | 73.31 | 511,611 | -0.76(-1.03%) |
May 17, 2024 | 75.41 | 75.90 | 73.90 | 74.07 | 288,612 | -0.78(-1.04%) |
May 16, 2024 | 78.46 | 78.61 | 74.83 | 74.85 | 602,590 | -3.89(-4.94%) |
May 15, 2024 | 77.66 | 78.89 | 77.66 | 78.74 | 281,592 | +1.55(+2.01%) |
May 14, 2024 | 77.60 | 77.95 | 76.67 | 77.19 | 278,414 | -0.02(-0.03%) |
May 13, 2024 | 78.80 | 79.47 | 75.97 | 77.21 | 292,435 | -1.32(-1.68%) |
May 10, 2024 | 77.88 | 79.17 | 77.34 | 78.53 | 218,815 | +0.82(+1.06%) |
May 09, 2024 | 76.15 | 78.16 | 75.95 | 77.71 | 272,529 | +1.55(+2.04%) |
May 08, 2024 | 77.52 | 78.18 | 75.97 | 76.16 | 344,311 | -2.72(-3.45%) |
May 07, 2024 | 74.00 | 80.75 | 73.41 | 78.88 | 712,596 | -1.89(-2.34%) |
May 06, 2024 | 80.09 | 82.00 | 79.51 | 80.77 | 333,932 | +1.78(+2.25%) |
May 03, 2024 | 80.00 | 80.11 | 78.34 | 78.99 | 401,312 | +0.01(+0.01%) |
May 02, 2024 | 78.52 | 79.56 | 77.03 | 78.98 | 282,722 | +1.24(+1.60%) |