Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 85.48 | 85.60 | 78.49 | 79.11 | 49,987 | -6.43(-7.52%) |
Jul 10, 2024 | 84.86 | 85.76 | 83.61 | 85.54 | 47,558 | +1.46(+1.74%) |
Jul 09, 2024 | 84.23 | 84.90 | 83.86 | 84.08 | 17,415 | +0.25(+0.30%) |
Jul 08, 2024 | 83.86 | 84.51 | 82.74 | 83.83 | 33,099 | -0.05(-0.06%) |
Jul 05, 2024 | 81.89 | 83.88 | 81.89 | 83.88 | 26,433 | +2.43(+2.98%) |
Jul 03, 2024 | 79.04 | 81.45 | 79.01 | 81.45 | 23,822 | +2.64(+3.35%) |
Jul 02, 2024 | 76.32 | 78.81 | 76.26 | 78.81 | 34,292 | +2.38(+3.12%) |
Jul 01, 2024 | 74.13 | 76.47 | 73.07 | 76.43 | 26,045 | +2.84(+3.86%) |
Jun 28, 2024 | 74.50 | 75.99 | 73.09 | 73.59 | 17,989 | -0.79(-1.06%) |
Jun 27, 2024 | 73.57 | 74.73 | 73.57 | 74.38 | 37,112 | +1.03(+1.41%) |
Jun 26, 2024 | 71.92 | 73.34 | 71.92 | 73.34 | 14,020 | +2.48(+3.51%) |
Jun 25, 2024 | 69.60 | 70.86 | 69.09 | 70.86 | 9,296 | +2.65(+3.88%) |
Jun 24, 2024 | 70.70 | 71.44 | 68.21 | 68.21 | 22,072 | -3.09(-4.33%) |
Jun 21, 2024 | 71.60 | 71.86 | 71.13 | 71.30 | 5,606 | -0.69(-0.96%) |
Jun 20, 2024 | 74.04 | 74.40 | 71.37 | 71.99 | 16,770 | -1.80(-2.44%) |
Jun 18, 2024 | 74.58 | 74.58 | 73.09 | 73.79 | 14,463 | -0.55(-0.74%) |
Jun 17, 2024 | 72.47 | 75.31 | 72.00 | 74.34 | 30,586 | +2.57(+3.59%) |
Jun 14, 2024 | 70.72 | 72.06 | 70.72 | 71.77 | 9,975 | +0.78(+1.10%) |
Jun 13, 2024 | 71.89 | 72.16 | 70.41 | 70.98 | 26,181 | +2.03(+2.94%) |
Jun 12, 2024 | 67.99 | 69.73 | 67.87 | 68.96 | 16,663 | +2.79(+4.21%) |
Jun 11, 2024 | 65.50 | 66.33 | 64.91 | 66.17 | 10,944 | +1.17(+1.81%) |
Jun 10, 2024 | 64.80 | 65.28 | 64.59 | 65.00 | 7,634 | +0.10(+0.15%) |
Jun 07, 2024 | 64.60 | 65.53 | 64.60 | 64.90 | 18,159 | -0.27(-0.41%) |
Jun 06, 2024 | 64.67 | 65.35 | 64.67 | 65.17 | 5,553 | -0.11(-0.18%) |
Jun 05, 2024 | 63.14 | 65.29 | 63.10 | 65.28 | 16,762 | +2.84(+4.56%) |
Jun 04, 2024 | 61.79 | 62.68 | 61.50 | 62.44 | 5,852 | +0.39(+0.62%) |
Jun 03, 2024 | 62.79 | 62.81 | 61.10 | 62.05 | 8,786 | +0.27(+0.44%) |
May 31, 2024 | 62.50 | 62.59 | 59.19 | 61.78 | 19,537 | -0.60(-0.96%) |
May 30, 2024 | 64.31 | 64.31 | 62.00 | 62.38 | 9,860 | -1.78(-2.77%) |
May 29, 2024 | 64.19 | 65.47 | 64.16 | 64.16 | 8,992 | -0.84(-1.29%) |
May 28, 2024 | 64.69 | 65.05 | 64.17 | 65.00 | 17,047 | +0.74(+1.16%) |
May 24, 2024 | 63.04 | 64.55 | 62.90 | 64.26 | 17,381 | +1.30(+2.06%) |
May 23, 2024 | 64.80 | 64.80 | 61.95 | 62.96 | 15,047 | -0.22(-0.35%) |
May 22, 2024 | 64.03 | 64.07 | 62.63 | 63.18 | 8,594 | -1.20(-1.86%) |
May 21, 2024 | 62.92 | 64.40 | 62.62 | 64.38 | 19,810 | +1.05(+1.67%) |
May 20, 2024 | 62.29 | 63.64 | 62.29 | 63.32 | 9,710 | +1.08(+1.74%) |
May 17, 2024 | 62.25 | 62.67 | 61.64 | 62.24 | 8,641 | -0.12(-0.19%) |
May 16, 2024 | 62.76 | 63.35 | 62.36 | 62.36 | 16,757 | -0.62(-0.99%) |
May 15, 2024 | 62.00 | 63.13 | 60.97 | 62.98 | 38,172 | +1.65(+2.68%) |
May 14, 2024 | 60.04 | 61.34 | 59.86 | 61.34 | 23,318 | +1.43(+2.39%) |
May 13, 2024 | 59.72 | 59.93 | 59.53 | 59.90 | 7,477 | +0.55(+0.93%) |
May 10, 2024 | 59.68 | 60.15 | 59.00 | 59.35 | 6,793 | +0.08(+0.13%) |
May 09, 2024 | 59.81 | 59.81 | 59.03 | 59.27 | 15,162 | -0.40(-0.67%) |
May 08, 2024 | 59.27 | 59.90 | 59.21 | 59.68 | 11,330 | -0.17(-0.28%) |
May 07, 2024 | 60.10 | 60.27 | 59.53 | 59.84 | 25,743 | -0.47(-0.78%) |
May 06, 2024 | 58.86 | 60.31 | 58.60 | 60.31 | 13,346 | +2.06(+3.55%) |
May 03, 2024 | 58.09 | 58.46 | 57.25 | 58.25 | 25,937 | +2.43(+4.35%) |
May 02, 2024 | 54.48 | 56.02 | 54.13 | 55.82 | 7,336 | +1.49(+2.74%) |