Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 73.66 | 75.94 | 73.44 | 74.28 | 595,554 | +1.73(+2.38%) |
Jul 11, 2024 | 72.45 | 74.54 | 71.26 | 72.55 | 1,034,545 | +3.14(+4.52%) |
Jul 10, 2024 | 68.34 | 69.78 | 68.26 | 69.41 | 533,836 | +1.56(+2.30%) |
Jul 09, 2024 | 67.82 | 69.00 | 67.45 | 67.85 | 236,291 | -0.27(-0.40%) |
Jul 08, 2024 | 67.54 | 68.38 | 66.73 | 68.12 | 488,642 | +1.32(+1.98%) |
Jul 05, 2024 | 66.75 | 67.37 | 65.81 | 66.80 | 201,918 | -0.11(-0.16%) |
Jul 03, 2024 | 66.28 | 67.25 | 65.59 | 66.91 | 213,977 | +0.91(+1.38%) |
Jul 02, 2024 | 65.29 | 66.51 | 64.82 | 66.00 | 552,030 | +0.40(+0.61%) |
Jul 01, 2024 | 67.93 | 67.93 | 65.42 | 65.60 | 372,960 | -2.15(-3.17%) |
Jun 28, 2024 | 68.00 | 68.93 | 67.37 | 67.75 | 1,137,339 | +0.31(+0.46%) |
Jun 27, 2024 | 67.51 | 68.25 | 67.02 | 67.44 | 615,425 | +0.23(+0.34%) |
Jun 26, 2024 | 67.00 | 68.56 | 66.68 | 67.21 | 559,283 | -0.42(-0.62%) |
Jun 25, 2024 | 71.32 | 71.32 | 67.59 | 67.63 | 475,721 | -4.14(-5.77%) |
Jun 24, 2024 | 71.47 | 72.95 | 71.37 | 71.77 | 264,361 | +0.39(+0.55%) |
Jun 21, 2024 | 71.86 | 71.93 | 70.52 | 71.38 | 814,729 | -0.41(-0.57%) |
Jun 20, 2024 | 72.50 | 73.18 | 70.81 | 71.79 | 392,261 | -0.95(-1.31%) |
Jun 18, 2024 | 72.76 | 73.54 | 72.18 | 72.74 | 330,332 | -0.32(-0.44%) |
Jun 17, 2024 | 72.38 | 73.34 | 71.11 | 73.06 | 315,456 | +0.91(+1.26%) |
Jun 14, 2024 | 71.03 | 72.37 | 69.67 | 72.15 | 314,148 | -0.43(-0.59%) |
Jun 13, 2024 | 71.00 | 72.68 | 70.36 | 72.58 | 330,362 | +1.30(+1.82%) |
Jun 12, 2024 | 69.55 | 73.73 | 69.33 | 71.28 | 665,441 | +4.95(+7.46%) |
Jun 11, 2024 | 66.49 | 66.87 | 65.61 | 66.33 | 195,932 | -0.64(-0.96%) |
Jun 10, 2024 | 66.12 | 67.09 | 65.96 | 66.97 | 221,420 | +0.24(+0.36%) |
Jun 07, 2024 | 67.10 | 67.87 | 66.50 | 66.73 | 364,028 | -1.77(-2.58%) |
Jun 06, 2024 | 68.63 | 69.21 | 68.31 | 68.50 | 353,879 | -0.51(-0.74%) |
Jun 05, 2024 | 67.76 | 69.17 | 66.48 | 69.01 | 456,739 | +1.99(+2.97%) |
Jun 04, 2024 | 68.75 | 69.17 | 66.67 | 67.02 | 422,717 | -2.56(-3.68%) |
Jun 03, 2024 | 70.73 | 70.85 | 69.51 | 69.58 | 356,133 | -0.03(-0.04%) |
May 31, 2024 | 70.21 | 71.08 | 69.04 | 69.61 | 311,182 | -0.14(-0.20%) |
May 30, 2024 | 69.52 | 70.82 | 69.00 | 69.75 | 296,535 | +0.46(+0.66%) |
May 29, 2024 | 69.37 | 69.89 | 68.38 | 69.29 | 352,033 | -1.31(-1.86%) |
May 28, 2024 | 72.27 | 72.27 | 69.93 | 70.60 | 279,739 | -1.08(-1.51%) |
May 24, 2024 | 71.83 | 72.87 | 70.87 | 71.68 | 372,140 | +0.42(+0.59%) |
May 23, 2024 | 71.21 | 72.49 | 69.67 | 71.26 | 614,458 | -0.70(-0.97%) |
May 22, 2024 | 72.00 | 74.70 | 68.83 | 71.96 | 961,553 | -5.72(-7.36%) |
May 21, 2024 | 79.91 | 79.91 | 76.44 | 77.68 | 442,598 | -2.80(-3.48%) |
May 20, 2024 | 80.12 | 83.08 | 80.12 | 80.48 | 335,006 | +0.27(+0.34%) |
May 17, 2024 | 79.80 | 80.27 | 78.92 | 80.21 | 156,222 | +0.69(+0.87%) |
May 16, 2024 | 82.13 | 82.38 | 79.31 | 79.52 | 327,223 | -2.82(-3.42%) |
May 15, 2024 | 81.48 | 83.66 | 80.67 | 82.34 | 355,834 | +2.66(+3.34%) |
May 14, 2024 | 80.99 | 81.12 | 79.56 | 79.68 | 203,107 | +0.52(+0.66%) |
May 13, 2024 | 81.04 | 81.32 | 79.09 | 79.16 | 149,853 | -0.90(-1.12%) |
May 10, 2024 | 80.57 | 80.78 | 79.12 | 80.06 | 211,279 | -0.52(-0.65%) |
May 09, 2024 | 78.62 | 80.62 | 78.40 | 80.58 | 193,391 | +1.96(+2.49%) |
May 08, 2024 | 78.46 | 79.09 | 77.80 | 78.62 | 153,670 | -0.95(-1.19%) |
May 07, 2024 | 80.45 | 81.08 | 79.57 | 79.57 | 131,570 | -0.32(-0.40%) |
May 06, 2024 | 79.70 | 80.38 | 79.64 | 79.89 | 103,009 | +0.96(+1.22%) |
May 03, 2024 | 79.64 | 82.09 | 78.81 | 78.93 | 186,037 | +1.62(+2.10%) |
May 02, 2024 | 76.22 | 77.48 | 74.38 | 77.31 | 234,196 | +2.07(+2.75%) |