Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.55 | 73.48 | 71.50 | 73.07 | 44,113 | +0.83(+1.15%) |
Jul 25, 2024 | 70.64 | 72.61 | 69.91 | 72.24 | 91,947 | +1.00(+1.40%) |
Jul 24, 2024 | 72.60 | 73.18 | 70.71 | 71.24 | 40,968 | -1.47(-2.02%) |
Jul 23, 2024 | 71.16 | 72.76 | 71.05 | 72.71 | 40,765 | +0.86(+1.20%) |
Jul 22, 2024 | 71.50 | 72.17 | 70.39 | 71.85 | 39,914 | +0.22(+0.31%) |
Jul 19, 2024 | 73.86 | 73.86 | 71.51 | 71.63 | 32,329 | -2.23(-3.02%) |
Jul 18, 2024 | 75.39 | 76.00 | 73.52 | 73.86 | 39,616 | -1.80(-2.38%) |
Jul 17, 2024 | 76.87 | 78.13 | 75.17 | 75.66 | 43,115 | -0.98(-1.28%) |
Jul 16, 2024 | 75.06 | 76.74 | 73.59 | 76.64 | 59,852 | +1.27(+1.69%) |
Jul 15, 2024 | 72.46 | 76.25 | 71.74 | 75.37 | 76,278 | +3.30(+4.58%) |
Jul 12, 2024 | 72.00 | 72.44 | 71.39 | 72.07 | 30,948 | +0.35(+0.49%) |
Jul 11, 2024 | 70.30 | 72.11 | 70.16 | 71.72 | 34,739 | +1.68(+2.40%) |
Jul 10, 2024 | 67.83 | 70.20 | 67.43 | 70.04 | 36,957 | +2.26(+3.33%) |
Jul 09, 2024 | 68.82 | 69.17 | 67.46 | 67.78 | 40,954 | -1.50(-2.17%) |
Jul 08, 2024 | 68.70 | 69.45 | 68.65 | 69.28 | 22,849 | +0.33(+0.48%) |
Jul 05, 2024 | 70.56 | 70.57 | 68.71 | 68.95 | 27,716 | -1.32(-1.88%) |
Jul 03, 2024 | 70.05 | 70.67 | 69.97 | 70.27 | 21,757 | +0.32(+0.46%) |
Jul 02, 2024 | 69.82 | 71.02 | 69.41 | 69.95 | 37,025 | +0.54(+0.78%) |
Jul 01, 2024 | 71.24 | 71.24 | 69.07 | 69.41 | 24,515 | -0.93(-1.32%) |
Jun 28, 2024 | 71.18 | 71.40 | 70.22 | 70.34 | 34,013 | -0.10(-0.14%) |
Jun 27, 2024 | 69.97 | 70.71 | 69.71 | 70.44 | 27,756 | +0.95(+1.37%) |
Jun 26, 2024 | 69.78 | 69.80 | 68.37 | 69.49 | 21,274 | -0.29(-0.42%) |
Jun 25, 2024 | 69.86 | 69.86 | 68.82 | 69.78 | 23,548 | -0.42(-0.60%) |
Jun 24, 2024 | 66.75 | 70.39 | 66.75 | 70.20 | 69,198 | +3.63(+5.45%) |
Jun 21, 2024 | 67.70 | 67.70 | 65.53 | 66.57 | 82,257 | -0.93(-1.38%) |
Jun 20, 2024 | 66.27 | 68.30 | 66.27 | 67.50 | 34,858 | +1.84(+2.80%) |
Jun 18, 2024 | 65.55 | 67.46 | 65.42 | 65.66 | 29,310 | +0.03(+0.05%) |
Jun 17, 2024 | 65.66 | 66.22 | 65.40 | 65.63 | 28,791 | +0.09(+0.14%) |
Jun 14, 2024 | 66.13 | 66.37 | 65.40 | 65.54 | 38,010 | -1.14(-1.71%) |
Jun 13, 2024 | 68.01 | 68.01 | 65.85 | 66.68 | 37,947 | -1.51(-2.21%) |
Jun 12, 2024 | 69.77 | 70.06 | 68.00 | 68.19 | 41,576 | -0.12(-0.18%) |
Jun 11, 2024 | 68.53 | 69.06 | 67.80 | 68.31 | 30,793 | -0.93(-1.34%) |
Jun 10, 2024 | 66.94 | 69.94 | 66.87 | 69.24 | 37,782 | +2.61(+3.92%) |
Jun 07, 2024 | 67.01 | 67.82 | 66.63 | 66.63 | 38,556 | -1.05(-1.55%) |
Jun 06, 2024 | 67.28 | 67.83 | 66.34 | 67.68 | 28,667 | +0.72(+1.08%) |
Jun 05, 2024 | 67.39 | 68.07 | 66.40 | 66.96 | 51,581 | -0.27(-0.40%) |
Jun 04, 2024 | 68.98 | 68.98 | 66.74 | 67.23 | 95,228 | -2.84(-4.05%) |
Jun 03, 2024 | 75.22 | 75.39 | 69.24 | 70.07 | 80,950 | -4.49(-6.02%) |
May 31, 2024 | 73.58 | 74.60 | 73.10 | 74.56 | 43,086 | +1.88(+2.59%) |
May 30, 2024 | 72.01 | 73.10 | 72.01 | 72.68 | 29,888 | +0.43(+0.60%) |
May 29, 2024 | 73.24 | 73.88 | 72.05 | 72.25 | 45,342 | -1.37(-1.86%) |
May 28, 2024 | 71.49 | 73.71 | 71.49 | 73.62 | 58,542 | +2.83(+4.00%) |
May 24, 2024 | 69.87 | 71.27 | 69.87 | 70.79 | 29,258 | +1.65(+2.39%) |
May 23, 2024 | 70.48 | 70.98 | 68.93 | 69.14 | 44,459 | -0.83(-1.19%) |
May 22, 2024 | 71.20 | 71.20 | 69.29 | 69.97 | 64,390 | -1.74(-2.43%) |
May 21, 2024 | 71.84 | 72.92 | 71.52 | 71.71 | 34,219 | -0.74(-1.02%) |
May 20, 2024 | 72.12 | 72.90 | 72.12 | 72.45 | 37,609 | +0.55(+0.76%) |
May 17, 2024 | 71.35 | 72.31 | 70.91 | 71.90 | 43,032 | +0.96(+1.35%) |
May 16, 2024 | 71.27 | 71.63 | 70.60 | 70.94 | 30,689 | -0.26(-0.37%) |
May 15, 2024 | 71.28 | 71.69 | 69.62 | 71.20 | 45,779 | -0.08(-0.11%) |
May 14, 2024 | 70.82 | 71.44 | 69.72 | 71.28 | 59,504 | +0.21(+0.30%) |
May 13, 2024 | 71.75 | 72.05 | 70.86 | 71.07 | 53,825 | -0.48(-0.67%) |
May 10, 2024 | 74.40 | 74.62 | 71.34 | 71.55 | 56,341 | -2.76(-3.71%) |
May 09, 2024 | 72.97 | 74.41 | 72.97 | 74.31 | 121,758 | +1.39(+1.91%) |
May 08, 2024 | 72.16 | 73.20 | 71.93 | 72.92 | 101,164 | +0.14(+0.19%) |
May 07, 2024 | 72.42 | 73.50 | 72.33 | 72.78 | 45,455 | +0.40(+0.55%) |
May 06, 2024 | 72.03 | 74.16 | 71.78 | 72.38 | 59,133 | +1.26(+1.77%) |
May 03, 2024 | 70.65 | 71.36 | 69.72 | 71.12 | 53,543 | +1.20(+1.72%) |
May 02, 2024 | 69.78 | 70.44 | 69.12 | 69.92 | 67,396 | +1.06(+1.54%) |