Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 70.45 | 71.19 | 69.85 | 71.03 | 239,898 | +0.43(+0.61%) |
Jul 25, 2024 | 69.85 | 70.68 | 69.12 | 70.60 | 344,451 | +0.49(+0.70%) |
Jul 24, 2024 | 69.19 | 70.23 | 68.95 | 70.11 | 309,761 | +0.79(+1.14%) |
Jul 23, 2024 | 70.18 | 70.18 | 68.89 | 69.32 | 215,769 | -0.86(-1.23%) |
Jul 22, 2024 | 69.03 | 70.33 | 68.83 | 70.18 | 199,342 | +0.75(+1.08%) |
Jul 19, 2024 | 70.09 | 70.16 | 69.05 | 69.43 | 282,435 | -0.51(-0.73%) |
Jul 18, 2024 | 71.16 | 71.16 | 69.47 | 69.94 | 301,659 | -0.75(-1.06%) |
Jul 17, 2024 | 70.77 | 71.68 | 70.18 | 70.69 | 288,181 | +0.11(+0.16%) |
Jul 16, 2024 | 70.80 | 70.85 | 69.84 | 70.58 | 383,381 | -0.83(-1.16%) |
Jul 15, 2024 | 71.03 | 72.30 | 70.01 | 71.41 | 449,964 | +0.97(+1.38%) |
Jul 12, 2024 | 70.21 | 70.92 | 70.14 | 70.44 | 327,440 | +0.29(+0.41%) |
Jul 11, 2024 | 68.80 | 70.15 | 68.40 | 70.15 | 337,531 | +1.13(+1.64%) |
Jul 10, 2024 | 67.95 | 69.23 | 67.68 | 69.02 | 296,432 | +1.34(+1.98%) |
Jul 09, 2024 | 67.58 | 68.31 | 67.18 | 67.68 | 259,423 | -0.54(-0.79%) |
Jul 08, 2024 | 68.11 | 68.60 | 67.82 | 68.22 | 479,754 | -0.55(-0.80%) |
Jul 05, 2024 | 70.04 | 70.65 | 68.60 | 68.77 | 350,805 | -0.86(-1.24%) |
Jul 03, 2024 | 68.60 | 70.31 | 68.60 | 69.63 | 192,703 | +0.92(+1.34%) |
Jul 02, 2024 | 67.94 | 69.13 | 67.85 | 68.71 | 540,492 | +1.38(+2.05%) |
Jul 01, 2024 | 68.49 | 69.09 | 67.31 | 67.33 | 310,036 | -0.92(-1.35%) |
Jun 28, 2024 | 69.78 | 69.81 | 68.00 | 68.25 | 574,364 | -0.84(-1.22%) |
Jun 27, 2024 | 68.29 | 69.09 | 68.18 | 69.09 | 369,191 | +1.36(+2.01%) |
Jun 26, 2024 | 68.47 | 68.70 | 67.50 | 67.73 | 245,588 | -0.74(-1.08%) |
Jun 25, 2024 | 68.67 | 68.99 | 68.16 | 68.47 | 373,829 | -0.28(-0.41%) |
Jun 24, 2024 | 66.50 | 69.00 | 66.25 | 68.75 | 745,630 | +2.86(+4.34%) |
Jun 21, 2024 | 66.39 | 66.39 | 65.47 | 65.89 | 512,417 | -0.83(-1.24%) |
Jun 20, 2024 | 66.07 | 67.53 | 65.89 | 66.72 | 310,798 | +1.25(+1.91%) |
Jun 18, 2024 | 64.63 | 66.03 | 64.57 | 65.47 | 335,912 | +0.92(+1.43%) |
Jun 17, 2024 | 64.31 | 64.61 | 63.30 | 64.55 | 454,571 | +0.29(+0.45%) |
Jun 14, 2024 | 64.37 | 64.37 | 63.29 | 64.26 | 361,843 | -0.20(-0.31%) |
Jun 13, 2024 | 65.52 | 65.75 | 63.61 | 64.46 | 323,340 | -1.26(-1.92%) |
Jun 12, 2024 | 66.35 | 66.86 | 65.45 | 65.72 | 329,470 | +0.08(+0.12%) |
Jun 11, 2024 | 65.30 | 66.05 | 64.52 | 65.64 | 244,531 | -0.18(-0.27%) |
Jun 10, 2024 | 64.62 | 65.94 | 64.62 | 65.82 | 299,053 | +1.13(+1.75%) |
Jun 07, 2024 | 65.50 | 65.86 | 64.55 | 64.69 | 214,433 | -1.09(-1.66%) |
Jun 06, 2024 | 65.11 | 65.82 | 64.86 | 65.78 | 414,050 | +0.71(+1.09%) |
Jun 05, 2024 | 65.26 | 65.83 | 64.89 | 65.07 | 281,820 | -0.06(-0.09%) |
Jun 04, 2024 | 66.22 | 66.22 | 63.88 | 65.13 | 583,923 | -1.41(-2.12%) |
Jun 03, 2024 | 70.40 | 70.58 | 66.10 | 66.54 | 503,782 | -3.52(-5.02%) |
May 31, 2024 | 69.36 | 70.21 | 68.53 | 70.06 | 808,248 | +1.24(+1.81%) |
May 30, 2024 | 68.62 | 69.63 | 68.53 | 68.82 | 303,859 | +0.12(+0.17%) |
May 29, 2024 | 70.35 | 70.62 | 68.19 | 68.70 | 320,837 | -1.60(-2.28%) |
May 28, 2024 | 68.61 | 70.45 | 68.61 | 70.30 | 268,373 | +1.69(+2.46%) |
May 24, 2024 | 68.32 | 69.21 | 68.09 | 68.61 | 235,760 | +1.06(+1.57%) |
May 23, 2024 | 67.82 | 68.72 | 67.21 | 67.55 | 287,273 | -0.07(-0.10%) |
May 22, 2024 | 68.96 | 69.16 | 67.21 | 67.62 | 287,385 | -1.53(-2.21%) |
May 21, 2024 | 69.05 | 69.52 | 68.46 | 69.15 | 465,133 | -0.13(-0.19%) |
May 20, 2024 | 69.31 | 69.93 | 69.09 | 69.27 | 134,057 | -0.32(-0.46%) |
May 17, 2024 | 69.31 | 69.60 | 68.38 | 69.59 | 251,414 | +0.78(+1.13%) |
May 16, 2024 | 68.57 | 69.34 | 68.51 | 68.82 | 148,696 | +0.04(+0.06%) |
May 15, 2024 | 69.18 | 69.18 | 67.08 | 68.78 | 459,756 | +0.16(+0.23%) |
May 14, 2024 | 68.61 | 69.27 | 68.46 | 68.62 | 502,703 | -0.57(-0.82%) |
May 13, 2024 | 70.04 | 70.04 | 68.80 | 69.19 | 285,916 | -0.23(-0.33%) |
May 10, 2024 | 70.29 | 70.34 | 69.04 | 69.41 | 342,702 | -0.18(-0.26%) |
May 09, 2024 | 69.19 | 70.29 | 69.19 | 69.59 | 298,202 | +0.53(+0.76%) |
May 08, 2024 | 68.50 | 69.41 | 68.14 | 69.07 | 327,515 | +0.43(+0.62%) |
May 07, 2024 | 68.60 | 69.04 | 68.34 | 68.64 | 238,717 | -0.09(-0.13%) |
May 06, 2024 | 68.46 | 69.55 | 68.35 | 68.73 | 204,370 | +1.10(+1.63%) |
May 03, 2024 | 68.13 | 68.13 | 66.81 | 67.63 | 274,001 | -0.02(-0.03%) |
May 02, 2024 | 67.48 | 68.08 | 67.15 | 67.65 | 359,950 | +0.68(+1.01%) |