Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 70.00 | 70.00 | 68.24 | 68.96 | 35,443 | +0.21(+0.31%) |
Jul 09, 2024 | 67.39 | 69.00 | 67.00 | 68.75 | 33,403 | +1.92(+2.87%) |
Jul 08, 2024 | 65.54 | 67.06 | 65.48 | 66.83 | 24,339 | +0.13(+0.19%) |
Jul 05, 2024 | 66.01 | 66.89 | 64.42 | 66.70 | 48,592 | +1.33(+2.03%) |
Jul 03, 2024 | 63.60 | 65.43 | 63.59 | 65.37 | 87,464 | +3.91(+6.36%) |
Jul 02, 2024 | 60.99 | 62.11 | 59.96 | 61.46 | 38,709 | +0.17(+0.28%) |
Jul 01, 2024 | 62.63 | 63.64 | 61.23 | 61.29 | 48,399 | -0.80(-1.29%) |
Jun 28, 2024 | 62.70 | 63.10 | 61.24 | 62.09 | 42,755 | -1.74(-2.73%) |
Jun 27, 2024 | 63.34 | 64.23 | 62.28 | 63.83 | 61,989 | +1.59(+2.55%) |
Jun 26, 2024 | 61.50 | 62.30 | 61.00 | 62.24 | 96,759 | -1.09(-1.72%) |
Jun 25, 2024 | 64.30 | 64.72 | 63.24 | 63.33 | 36,678 | -1.68(-2.58%) |
Jun 24, 2024 | 64.44 | 65.72 | 64.44 | 65.01 | 81,573 | +2.02(+3.20%) |
Jun 21, 2024 | 62.12 | 63.27 | 62.07 | 62.99 | 38,561 | +1.47(+2.39%) |
Jun 20, 2024 | 62.81 | 63.83 | 61.11 | 61.52 | 79,985 | +0.37(+0.61%) |
Jun 18, 2024 | 60.82 | 62.35 | 60.82 | 61.15 | 50,604 | +0.33(+0.55%) |
Jun 17, 2024 | 60.75 | 61.36 | 60.27 | 60.82 | 78,861 | -1.29(-2.08%) |
Jun 14, 2024 | 61.19 | 63.22 | 61.19 | 62.11 | 52,297 | -0.16(-0.25%) |
Jun 13, 2024 | 61.99 | 62.71 | 60.78 | 62.27 | 70,422 | +0.44(+0.71%) |
Jun 12, 2024 | 64.41 | 64.49 | 61.34 | 61.83 | 176,706 | -3.01(-4.64%) |
Jun 11, 2024 | 64.71 | 65.30 | 64.15 | 64.83 | 37,521 | +0.61(+0.95%) |
Jun 10, 2024 | 63.57 | 64.53 | 63.33 | 64.22 | 70,703 | -0.51(-0.79%) |
Jun 07, 2024 | 67.80 | 68.16 | 64.73 | 64.73 | 151,522 | -4.91(-7.04%) |
Jun 06, 2024 | 68.21 | 69.80 | 68.07 | 69.64 | 78,974 | +2.80(+4.19%) |
Jun 05, 2024 | 67.36 | 67.95 | 66.45 | 66.84 | 70,959 | -0.52(-0.77%) |
Jun 04, 2024 | 66.90 | 67.36 | 66.36 | 67.36 | 77,020 | -1.42(-2.06%) |
Jun 03, 2024 | 68.43 | 69.48 | 67.55 | 68.78 | 61,757 | -0.21(-0.30%) |
May 31, 2024 | 69.83 | 69.87 | 68.19 | 68.98 | 75,055 | -2.08(-2.92%) |
May 30, 2024 | 69.58 | 71.61 | 69.58 | 71.06 | 38,990 | +0.77(+1.10%) |
May 29, 2024 | 70.43 | 71.08 | 69.95 | 70.28 | 86,222 | -2.52(-3.46%) |
May 28, 2024 | 74.68 | 74.68 | 72.37 | 72.80 | 27,612 | -0.21(-0.28%) |
May 24, 2024 | 74.41 | 74.69 | 72.69 | 73.01 | 40,062 | -1.02(-1.38%) |
May 23, 2024 | 75.56 | 75.58 | 73.44 | 74.02 | 55,252 | -1.23(-1.64%) |
May 22, 2024 | 76.17 | 76.25 | 74.90 | 75.26 | 45,338 | -3.03(-3.86%) |
May 21, 2024 | 79.13 | 79.56 | 77.43 | 78.28 | 15,693 | -1.08(-1.36%) |
May 20, 2024 | 78.54 | 80.46 | 78.20 | 79.36 | 14,367 | -0.36(-0.45%) |
May 17, 2024 | 79.35 | 79.72 | 79.22 | 79.72 | 4,593 | +0.29(+0.37%) |
May 16, 2024 | 79.54 | 79.54 | 78.81 | 79.43 | 9,756 | +0.35(+0.45%) |
May 15, 2024 | 78.47 | 79.47 | 76.93 | 79.08 | 29,183 | -1.68(-2.09%) |
May 14, 2024 | 79.79 | 80.87 | 79.79 | 80.76 | 11,213 | +0.89(+1.12%) |
May 13, 2024 | 80.17 | 81.22 | 79.27 | 79.87 | 5,920 | +0.99(+1.25%) |
May 10, 2024 | 81.10 | 81.16 | 78.87 | 78.88 | 20,278 | -1.32(-1.65%) |
May 09, 2024 | 78.96 | 80.48 | 78.08 | 80.20 | 70,218 | -2.84(-3.42%) |
May 08, 2024 | 81.18 | 83.49 | 81.18 | 83.04 | 23,523 | -0.71(-0.85%) |
May 07, 2024 | 84.39 | 84.79 | 83.25 | 83.76 | 21,334 | +1.10(+1.33%) |
May 06, 2024 | 82.23 | 83.77 | 82.23 | 82.66 | 27,692 | +0.00(+0.00%) |
May 03, 2024 | 83.50 | 83.64 | 81.99 | 82.66 | 42,172 | +2.55(+3.18%) |
May 02, 2024 | 79.64 | 80.73 | 79.30 | 80.11 | 24,128 | +3.16(+4.11%) |