Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 78.74 | 80.11 | 76.18 | 76.23 | 153,895 | -3.30(-4.15%) |
Jul 23, 2024 | 78.24 | 80.63 | 77.61 | 79.53 | 125,358 | +0.74(+0.94%) |
Jul 22, 2024 | 76.72 | 78.92 | 75.49 | 78.79 | 119,410 | +2.39(+3.13%) |
Jul 19, 2024 | 77.49 | 77.58 | 75.86 | 76.40 | 107,151 | -0.80(-1.04%) |
Jul 18, 2024 | 78.10 | 80.60 | 76.00 | 77.20 | 153,945 | -1.02(-1.30%) |
Jul 17, 2024 | 78.91 | 80.46 | 78.19 | 78.22 | 208,488 | -1.27(-1.60%) |
Jul 16, 2024 | 75.38 | 79.59 | 75.38 | 79.49 | 216,797 | +5.14(+6.91%) |
Jul 15, 2024 | 74.03 | 75.65 | 73.86 | 74.35 | 133,744 | +1.15(+1.57%) |
Jul 12, 2024 | 72.95 | 74.47 | 72.53 | 73.20 | 144,966 | +1.32(+1.84%) |
Jul 11, 2024 | 69.21 | 72.44 | 69.21 | 71.88 | 132,591 | +3.97(+5.85%) |
Jul 10, 2024 | 67.71 | 68.04 | 67.03 | 67.91 | 109,349 | +0.35(+0.52%) |
Jul 09, 2024 | 68.23 | 68.30 | 67.13 | 67.56 | 110,741 | -0.44(-0.65%) |
Jul 08, 2024 | 67.88 | 68.44 | 67.57 | 68.00 | 212,407 | +0.50(+0.74%) |
Jul 05, 2024 | 68.17 | 68.17 | 67.06 | 67.50 | 109,614 | -0.89(-1.30%) |
Jul 03, 2024 | 67.94 | 68.50 | 67.39 | 68.39 | 103,915 | +0.72(+1.06%) |
Jul 02, 2024 | 66.10 | 67.98 | 66.10 | 67.67 | 135,723 | +1.61(+2.44%) |
Jul 01, 2024 | 68.62 | 68.62 | 66.00 | 66.06 | 278,232 | -2.49(-3.63%) |
Jun 28, 2024 | 68.96 | 69.59 | 67.67 | 68.55 | 393,683 | +0.09(+0.13%) |
Jun 27, 2024 | 67.81 | 68.65 | 67.65 | 68.46 | 98,338 | +0.95(+1.41%) |
Jun 26, 2024 | 67.88 | 68.36 | 67.44 | 67.51 | 130,936 | -0.60(-0.88%) |
Jun 25, 2024 | 69.50 | 69.67 | 67.54 | 68.11 | 140,002 | -1.76(-2.52%) |
Jun 24, 2024 | 69.79 | 70.69 | 69.52 | 69.87 | 115,953 | +0.17(+0.24%) |
Jun 21, 2024 | 69.46 | 69.77 | 68.30 | 69.70 | 565,823 | +0.52(+0.75%) |
Jun 20, 2024 | 70.31 | 71.55 | 69.16 | 69.18 | 184,442 | -1.47(-2.08%) |
Jun 18, 2024 | 71.38 | 71.56 | 70.53 | 70.65 | 126,462 | -0.50(-0.70%) |
Jun 17, 2024 | 70.55 | 71.31 | 70.27 | 71.15 | 193,708 | +0.68(+0.96%) |
Jun 14, 2024 | 70.38 | 71.25 | 68.89 | 70.47 | 163,640 | -0.63(-0.89%) |
Jun 13, 2024 | 70.89 | 71.30 | 69.71 | 71.10 | 198,534 | -0.09(-0.13%) |
Jun 12, 2024 | 71.29 | 72.66 | 71.13 | 71.19 | 134,518 | +1.77(+2.55%) |
Jun 11, 2024 | 69.66 | 69.75 | 68.50 | 69.42 | 168,098 | -0.51(-0.73%) |
Jun 10, 2024 | 69.29 | 69.95 | 68.41 | 69.93 | 235,334 | -0.11(-0.16%) |
Jun 07, 2024 | 70.60 | 71.11 | 69.97 | 70.04 | 141,436 | -1.26(-1.77%) |
Jun 06, 2024 | 71.96 | 72.46 | 70.77 | 71.30 | 106,423 | -1.15(-1.59%) |
Jun 05, 2024 | 72.28 | 72.90 | 71.30 | 72.45 | 119,762 | +0.17(+0.24%) |
Jun 04, 2024 | 72.82 | 73.71 | 71.69 | 72.28 | 307,789 | -1.21(-1.65%) |
Jun 03, 2024 | 75.93 | 76.60 | 73.25 | 73.49 | 195,410 | -1.97(-2.61%) |
May 31, 2024 | 73.60 | 75.55 | 73.19 | 75.46 | 200,251 | +1.81(+2.46%) |
May 30, 2024 | 73.50 | 73.99 | 72.68 | 73.65 | 122,628 | +0.82(+1.13%) |
May 29, 2024 | 72.08 | 73.03 | 71.94 | 72.83 | 156,230 | -0.06(-0.08%) |
May 28, 2024 | 73.94 | 74.81 | 72.58 | 72.89 | 114,734 | -0.59(-0.80%) |
May 24, 2024 | 71.99 | 73.69 | 71.61 | 73.48 | 161,883 | +1.63(+2.27%) |
May 23, 2024 | 73.59 | 73.70 | 71.11 | 71.85 | 175,951 | -1.66(-2.26%) |
May 22, 2024 | 72.99 | 74.13 | 72.59 | 73.51 | 152,319 | +0.53(+0.73%) |
May 21, 2024 | 73.48 | 73.48 | 72.61 | 72.98 | 225,782 | -0.86(-1.16%) |
May 20, 2024 | 73.47 | 74.57 | 73.30 | 73.84 | 88,325 | +0.32(+0.44%) |
May 17, 2024 | 74.48 | 74.50 | 73.43 | 73.52 | 125,238 | -0.76(-1.02%) |
May 16, 2024 | 75.00 | 75.08 | 74.07 | 74.28 | 95,178 | -1.02(-1.35%) |
May 15, 2024 | 75.60 | 76.44 | 74.95 | 75.30 | 94,870 | +0.57(+0.76%) |
May 14, 2024 | 75.31 | 75.42 | 74.59 | 74.73 | 139,478 | +0.47(+0.63%) |
May 13, 2024 | 75.19 | 75.19 | 73.97 | 74.26 | 126,618 | -0.04(-0.05%) |
May 10, 2024 | 74.98 | 74.98 | 73.58 | 74.30 | 88,866 | -0.40(-0.54%) |
May 09, 2024 | 73.52 | 74.76 | 73.39 | 74.70 | 109,639 | +1.58(+2.16%) |
May 08, 2024 | 72.39 | 73.85 | 72.39 | 73.12 | 157,607 | +0.00(+0.00%) |
May 07, 2024 | 72.76 | 73.79 | 72.19 | 73.12 | 149,156 | +0.36(+0.49%) |
May 06, 2024 | 71.91 | 73.11 | 71.90 | 72.76 | 135,539 | +1.07(+1.49%) |
May 03, 2024 | 72.54 | 73.84 | 71.26 | 71.69 | 160,934 | +0.45(+0.63%) |
May 02, 2024 | 69.68 | 71.52 | 68.22 | 71.24 | 330,424 | +2.48(+3.61%) |