Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 63.99 | 64.33 | 63.61 | 64.25 | 36,532 | -1.39(-2.12%) |
Jul 02, 2024 | 66.79 | 67.01 | 65.57 | 65.64 | 71,137 | -1.48(-2.21%) |
Jul 01, 2024 | 66.76 | 67.84 | 66.44 | 67.12 | 193,486 | +3.46(+5.44%) |
Jun 28, 2024 | 65.17 | 65.56 | 63.64 | 63.66 | 253,935 | -1.47(-2.26%) |
Jun 27, 2024 | 65.42 | 66.19 | 65.13 | 65.13 | 85,665 | +0.44(+0.68%) |
Jun 26, 2024 | 65.33 | 65.81 | 64.46 | 64.69 | 69,560 | -1.07(-1.63%) |
Jun 25, 2024 | 64.99 | 66.14 | 64.77 | 65.76 | 205,188 | +2.98(+4.75%) |
Jun 24, 2024 | 65.02 | 65.43 | 62.72 | 62.78 | 271,580 | -5.40(-7.92%) |
Jun 21, 2024 | 67.50 | 68.35 | 67.20 | 68.18 | 120,235 | -0.92(-1.33%) |
Jun 20, 2024 | 69.34 | 69.52 | 68.52 | 69.10 | 105,809 | +0.81(+1.19%) |
Jun 18, 2024 | 68.91 | 69.32 | 67.95 | 68.29 | 88,916 | -2.41(-3.41%) |
Jun 17, 2024 | 69.66 | 71.43 | 69.04 | 70.70 | 175,973 | +1.24(+1.79%) |
Jun 14, 2024 | 71.46 | 71.49 | 69.08 | 69.46 | 46,118 | -1.21(-1.71%) |
Jun 13, 2024 | 72.30 | 72.38 | 70.40 | 70.67 | 62,017 | -1.08(-1.51%) |
Jun 12, 2024 | 73.52 | 74.36 | 71.48 | 71.75 | 66,345 | +0.19(+0.27%) |
Jun 11, 2024 | 71.39 | 71.75 | 70.22 | 71.56 | 27,608 | -2.25(-3.05%) |
Jun 10, 2024 | 73.60 | 74.41 | 73.52 | 73.81 | 18,890 | +0.21(+0.29%) |
Jun 07, 2024 | 75.77 | 75.99 | 72.67 | 73.60 | 59,903 | -1.25(-1.67%) |
Jun 06, 2024 | 75.71 | 76.07 | 74.85 | 74.85 | 26,094 | -0.85(-1.12%) |
Jun 05, 2024 | 75.55 | 76.33 | 74.81 | 75.70 | 124,745 | +0.81(+1.08%) |
Jun 04, 2024 | 73.79 | 75.59 | 73.57 | 74.89 | 93,344 | +1.27(+1.73%) |
Jun 03, 2024 | 74.15 | 74.79 | 72.88 | 73.62 | 61,425 | +1.90(+2.65%) |
May 31, 2024 | 73.04 | 73.04 | 70.94 | 71.72 | 46,153 | -1.28(-1.75%) |
May 30, 2024 | 72.43 | 73.96 | 72.32 | 73.00 | 68,537 | +1.66(+2.33%) |
May 29, 2024 | 71.99 | 72.13 | 71.34 | 71.34 | 33,183 | -1.32(-1.82%) |
May 28, 2024 | 72.64 | 72.83 | 71.49 | 72.66 | 117,341 | -0.92(-1.25%) |
May 24, 2024 | 71.65 | 73.58 | 71.21 | 73.58 | 52,837 | +2.20(+3.08%) |
May 23, 2024 | 73.61 | 73.73 | 70.93 | 71.38 | 57,404 | -2.57(-3.48%) |
May 22, 2024 | 74.14 | 75.14 | 73.63 | 73.95 | 74,401 | +0.27(+0.37%) |
May 21, 2024 | 75.39 | 75.79 | 73.53 | 73.68 | 70,823 | -0.79(-1.06%) |
May 20, 2024 | 71.25 | 74.53 | 71.03 | 74.47 | 84,931 | +3.09(+4.33%) |
May 17, 2024 | 70.49 | 71.71 | 70.00 | 71.38 | 16,637 | +2.15(+3.11%) |
May 16, 2024 | 70.27 | 70.60 | 68.70 | 69.23 | 102,716 | -1.03(-1.47%) |
May 15, 2024 | 68.38 | 70.64 | 68.02 | 70.26 | 107,643 | +4.90(+7.50%) |
May 14, 2024 | 65.88 | 66.12 | 64.94 | 65.36 | 49,216 | -1.78(-2.65%) |
May 13, 2024 | 66.74 | 67.49 | 66.49 | 67.14 | 78,173 | +2.72(+4.22%) |
May 10, 2024 | 66.82 | 67.09 | 63.93 | 64.42 | 163,868 | -1.94(-2.92%) |
May 09, 2024 | 65.17 | 66.61 | 64.70 | 66.36 | 68,754 | +0.38(+0.58%) |
May 08, 2024 | 65.92 | 66.73 | 65.69 | 65.98 | 41,581 | -0.94(-1.40%) |
May 07, 2024 | 67.48 | 68.33 | 66.78 | 66.92 | 65,026 | -0.19(-0.28%) |
May 06, 2024 | 67.54 | 68.22 | 66.69 | 67.11 | 76,706 | +1.16(+1.76%) |
May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275,501 | +2.86(+4.53%) |
May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 120,501 | +2.65(+4.38%) |