Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 66.50 | 67.39 | 66.39 | 66.89 | 433,086 | +0.63(+0.95%) |
Jul 09, 2024 | 70.23 | 70.23 | 66.03 | 66.26 | 740,834 | -4.28(-6.07%) |
Jul 08, 2024 | 69.28 | 70.83 | 69.28 | 70.54 | 426,088 | +1.87(+2.72%) |
Jul 05, 2024 | 69.36 | 69.64 | 68.18 | 68.67 | 648,376 | -1.04(-1.49%) |
Jul 03, 2024 | 69.31 | 69.93 | 69.11 | 69.71 | 325,433 | +0.50(+0.72%) |
Jul 02, 2024 | 69.25 | 69.72 | 69.00 | 69.21 | 359,899 | -0.23(-0.33%) |
Jul 01, 2024 | 69.82 | 70.07 | 68.65 | 69.44 | 407,630 | -0.36(-0.52%) |
Jun 28, 2024 | 70.00 | 70.12 | 69.05 | 69.80 | 636,206 | +0.23(+0.33%) |
Jun 27, 2024 | 69.87 | 70.25 | 69.07 | 69.57 | 503,301 | -0.06(-0.09%) |
Jun 26, 2024 | 71.00 | 71.00 | 69.31 | 69.63 | 562,942 | -2.09(-2.91%) |
Jun 25, 2024 | 72.57 | 72.67 | 71.30 | 71.72 | 381,356 | -1.17(-1.61%) |
Jun 24, 2024 | 72.42 | 74.30 | 72.35 | 72.89 | 417,132 | +0.49(+0.68%) |
Jun 21, 2024 | 72.24 | 72.40 | 71.66 | 72.40 | 847,760 | +0.41(+0.57%) |
Jun 20, 2024 | 71.44 | 72.59 | 71.35 | 71.99 | 321,769 | +0.19(+0.26%) |
Jun 18, 2024 | 71.84 | 72.17 | 71.27 | 71.80 | 331,582 | +0.09(+0.13%) |
Jun 17, 2024 | 71.75 | 72.39 | 71.00 | 71.71 | 445,569 | -0.23(-0.32%) |
Jun 14, 2024 | 72.71 | 72.72 | 71.28 | 71.94 | 385,114 | -1.56(-2.12%) |
Jun 13, 2024 | 73.69 | 73.80 | 73.00 | 73.50 | 352,881 | +0.02(+0.03%) |
Jun 12, 2024 | 71.82 | 73.73 | 71.82 | 73.48 | 435,739 | +2.62(+3.70%) |
Jun 11, 2024 | 71.43 | 71.64 | 70.37 | 70.86 | 603,787 | +0.49(+0.70%) |
Jun 10, 2024 | 70.77 | 71.38 | 70.28 | 70.37 | 424,666 | -1.20(-1.68%) |
Jun 07, 2024 | 71.43 | 71.86 | 71.00 | 71.57 | 242,881 | -0.43(-0.60%) |
Jun 06, 2024 | 72.16 | 72.36 | 71.82 | 72.00 | 450,454 | -0.38(-0.53%) |
Jun 05, 2024 | 72.85 | 72.85 | 71.77 | 72.38 | 255,221 | -0.47(-0.65%) |
Jun 04, 2024 | 73.12 | 73.75 | 72.62 | 72.85 | 418,855 | -0.86(-1.17%) |
Jun 03, 2024 | 74.62 | 74.62 | 73.08 | 73.71 | 452,882 | +0.63(+0.86%) |
May 31, 2024 | 72.02 | 73.24 | 72.00 | 73.08 | 529,056 | +1.37(+1.91%) |
May 30, 2024 | 71.01 | 71.73 | 70.69 | 71.71 | 293,379 | +0.90(+1.27%) |
May 29, 2024 | 72.07 | 72.31 | 70.73 | 70.81 | 325,046 | -2.01(-2.76%) |
May 28, 2024 | 73.31 | 73.62 | 72.63 | 72.82 | 443,627 | -0.30(-0.42%) |
May 24, 2024 | 73.64 | 73.64 | 72.73 | 73.12 | 314,384 | +0.01(+0.01%) |
May 23, 2024 | 73.36 | 73.71 | 72.97 | 73.11 | 455,708 | +0.54(+0.74%) |
May 22, 2024 | 72.59 | 73.20 | 72.24 | 72.57 | 420,971 | -0.15(-0.20%) |
May 21, 2024 | 74.11 | 74.31 | 72.10 | 72.72 | 390,917 | -1.66(-2.24%) |
May 20, 2024 | 75.27 | 75.27 | 74.30 | 74.38 | 370,895 | -0.89(-1.18%) |
May 17, 2024 | 75.57 | 75.57 | 74.69 | 75.27 | 377,180 | -0.32(-0.43%) |
May 16, 2024 | 75.79 | 76.03 | 74.95 | 75.60 | 350,617 | -0.56(-0.73%) |
May 15, 2024 | 77.15 | 77.17 | 75.82 | 76.16 | 342,442 | -0.63(-0.82%) |
May 14, 2024 | 76.65 | 77.24 | 76.55 | 76.78 | 388,876 | +0.50(+0.65%) |
May 13, 2024 | 75.65 | 76.28 | 75.37 | 76.28 | 288,096 | +1.17(+1.55%) |
May 10, 2024 | 74.72 | 75.45 | 74.05 | 75.12 | 335,112 | +0.44(+0.59%) |
May 09, 2024 | 75.25 | 75.25 | 73.98 | 74.68 | 336,772 | -0.66(-0.87%) |
May 08, 2024 | 74.90 | 75.34 | 74.73 | 75.33 | 197,487 | -0.12(-0.16%) |
May 07, 2024 | 75.81 | 76.38 | 75.42 | 75.45 | 260,073 | +0.09(+0.12%) |
May 06, 2024 | 74.92 | 75.87 | 74.61 | 75.36 | 270,005 | +1.36(+1.84%) |
May 03, 2024 | 75.32 | 75.39 | 73.43 | 74.00 | 326,125 | -0.60(-0.80%) |
May 02, 2024 | 73.90 | 74.70 | 73.50 | 74.60 | 222,161 | +0.98(+1.33%) |