Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 66.76 | 67.30 | 66.48 | 66.59 | 56,257 | -0.60(-0.90%) |
Jul 29, 2024 | 67.47 | 67.47 | 66.78 | 67.19 | 34,619 | -1.31(-1.91%) |
Jul 26, 2024 | 68.38 | 69.15 | 68.17 | 68.50 | 34,374 | -0.15(-0.22%) |
Jul 25, 2024 | 67.86 | 68.80 | 67.76 | 68.65 | 53,152 | -0.63(-0.91%) |
Jul 24, 2024 | 69.22 | 69.38 | 68.73 | 69.28 | 31,492 | -0.22(-0.32%) |
Jul 23, 2024 | 70.30 | 70.30 | 69.22 | 69.50 | 27,655 | -0.87(-1.24%) |
Jul 22, 2024 | 70.15 | 70.98 | 69.91 | 70.37 | 31,664 | +1.27(+1.84%) |
Jul 19, 2024 | 69.45 | 69.45 | 69.10 | 69.10 | 14,857 | -0.99(-1.41%) |
Jul 18, 2024 | 70.59 | 70.64 | 70.02 | 70.09 | 63,988 | +0.70(+1.00%) |
Jul 17, 2024 | 69.35 | 69.53 | 69.10 | 69.39 | 70,585 | -0.02(-0.03%) |
Jul 16, 2024 | 69.04 | 69.49 | 68.80 | 69.42 | 37,898 | -0.88(-1.24%) |
Jul 15, 2024 | 70.33 | 70.55 | 70.10 | 70.29 | 55,699 | -0.31(-0.44%) |
Jul 12, 2024 | 70.09 | 70.69 | 70.09 | 70.60 | 16,527 | +1.15(+1.66%) |
Jul 11, 2024 | 69.39 | 69.82 | 69.35 | 69.45 | 23,686 | +0.09(+0.13%) |
Jul 10, 2024 | 69.30 | 69.38 | 69.05 | 69.36 | 31,532 | +1.12(+1.65%) |
Jul 09, 2024 | 68.45 | 68.45 | 67.92 | 68.23 | 44,658 | -2.38(-3.36%) |
Jul 08, 2024 | 71.21 | 71.21 | 70.61 | 70.61 | 29,114 | -0.24(-0.34%) |
Jul 05, 2024 | 71.85 | 71.85 | 70.48 | 70.85 | 36,959 | +0.29(+0.41%) |
Jul 03, 2024 | 70.37 | 70.80 | 70.37 | 70.56 | 18,407 | +1.06(+1.53%) |
Jul 02, 2024 | 68.96 | 69.61 | 68.96 | 69.50 | 15,941 | -0.20(-0.29%) |
Jul 01, 2024 | 69.99 | 70.11 | 69.54 | 69.70 | 18,556 | +0.63(+0.91%) |
Jun 28, 2024 | 68.57 | 69.32 | 68.57 | 69.07 | 16,240 | +0.95(+1.40%) |
Jun 27, 2024 | 68.50 | 68.61 | 67.88 | 68.12 | 25,859 | -0.55(-0.81%) |
Jun 26, 2024 | 69.12 | 69.12 | 68.50 | 68.67 | 22,372 | -0.91(-1.30%) |
Jun 25, 2024 | 70.09 | 70.09 | 69.36 | 69.58 | 14,141 | +0.64(+0.93%) |
Jun 24, 2024 | 69.74 | 70.02 | 68.85 | 68.94 | 20,733 | +0.77(+1.13%) |
Jun 21, 2024 | 68.52 | 68.52 | 67.93 | 68.17 | 19,527 | -0.66(-0.96%) |
Jun 20, 2024 | 68.49 | 69.17 | 68.49 | 68.83 | 16,284 | +0.50(+0.73%) |
Jun 18, 2024 | 68.25 | 68.41 | 68.00 | 68.33 | 15,734 | -0.20(-0.29%) |
Jun 17, 2024 | 68.33 | 68.54 | 68.17 | 68.53 | 25,943 | +1.03(+1.53%) |
Jun 14, 2024 | 67.99 | 67.99 | 67.16 | 67.50 | 46,825 | -0.89(-1.30%) |
Jun 13, 2024 | 69.49 | 69.49 | 68.09 | 68.39 | 73,235 | -1.51(-2.16%) |
Jun 12, 2024 | 70.56 | 70.63 | 69.89 | 69.90 | 19,915 | -0.24(-0.34%) |
Jun 11, 2024 | 70.59 | 70.59 | 69.66 | 70.14 | 18,233 | -0.33(-0.47%) |
Jun 10, 2024 | 70.25 | 70.54 | 69.82 | 70.47 | 48,630 | +0.14(+0.21%) |
Jun 07, 2024 | 70.45 | 71.19 | 70.26 | 70.33 | 13,527 | -1.29(-1.81%) |
Jun 06, 2024 | 71.21 | 72.05 | 71.21 | 71.62 | 31,111 | +0.20(+0.28%) |
Jun 05, 2024 | 71.66 | 71.78 | 71.11 | 71.42 | 61,661 | -0.04(-0.06%) |
Jun 04, 2024 | 71.36 | 71.51 | 71.03 | 71.46 | 13,376 | -0.64(-0.88%) |
Jun 03, 2024 | 72.27 | 72.50 | 71.84 | 72.10 | 14,096 | -0.19(-0.27%) |
May 31, 2024 | 71.87 | 72.29 | 71.82 | 72.29 | 24,308 | +1.07(+1.50%) |
May 30, 2024 | 71.74 | 71.74 | 71.07 | 71.22 | 13,753 | +0.37(+0.52%) |
May 29, 2024 | 70.85 | 71.50 | 70.80 | 70.85 | 19,412 | -1.16(-1.60%) |
May 28, 2024 | 72.04 | 72.54 | 71.91 | 72.00 | 34,464 | +0.44(+0.62%) |
May 24, 2024 | 71.43 | 71.81 | 71.41 | 71.56 | 18,594 | +0.98(+1.38%) |
May 23, 2024 | 71.04 | 71.34 | 70.45 | 70.58 | 25,098 | -0.37(-0.51%) |
May 22, 2024 | 71.64 | 72.00 | 70.69 | 70.95 | 42,171 | -1.61(-2.22%) |
May 21, 2024 | 72.43 | 73.05 | 72.11 | 72.56 | 25,087 | -0.27(-0.38%) |
May 20, 2024 | 73.15 | 73.23 | 72.80 | 72.83 | 50,830 | -1.25(-1.69%) |
May 17, 2024 | 74.03 | 74.25 | 73.89 | 74.08 | 41,480 | +0.25(+0.34%) |
May 16, 2024 | 73.86 | 74.34 | 73.83 | 73.83 | 39,606 | -1.15(-1.53%) |
May 15, 2024 | 75.51 | 75.98 | 74.89 | 74.98 | 66,807 | -0.13(-0.18%) |
May 14, 2024 | 74.68 | 75.24 | 74.68 | 75.11 | 33,855 | +1.38(+1.86%) |
May 13, 2024 | 72.87 | 73.96 | 72.87 | 73.74 | 45,633 | +0.39(+0.53%) |
May 10, 2024 | 73.17 | 73.71 | 73.17 | 73.35 | 39,853 | -0.56(-0.76%) |
May 09, 2024 | 73.64 | 73.96 | 72.64 | 73.92 | 53,025 | -4.12(-5.28%) |
May 08, 2024 | 78.00 | 78.17 | 77.50 | 78.04 | 51,004 | -1.23(-1.56%) |
May 07, 2024 | 78.43 | 79.76 | 78.43 | 79.27 | 24,922 | +0.67(+0.85%) |
May 06, 2024 | 78.00 | 78.73 | 77.68 | 78.60 | 30,794 | +0.87(+1.12%) |
May 03, 2024 | 77.30 | 77.90 | 76.74 | 77.73 | 22,637 | +0.79(+1.03%) |
May 02, 2024 | 75.35 | 76.94 | 66.48 | 76.94 | 30,103 | +1.51(+2.00%) |