Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 72.32 | 72.71 | 72.17 | 72.71 | 662 | -1.16(-1.58%) |
Jul 17, 2024 | 74.16 | 74.16 | 73.63 | 73.88 | 1,058 | -0.44(-0.59%) |
Jul 16, 2024 | 73.07 | 74.32 | 72.29 | 74.32 | 935 | +1.89(+2.60%) |
Jul 15, 2024 | 71.82 | 72.44 | 71.82 | 72.44 | 2,492 | +5.94(+8.93%) |
Jul 12, 2024 | 67.98 | 67.98 | 66.28 | 66.50 | 1,414 | +0.89(+1.36%) |
Jul 11, 2024 | 66.00 | 66.00 | 65.61 | 65.61 | 425 | +0.01(+0.02%) |
Jul 10, 2024 | 65.80 | 65.80 | 65.60 | 65.60 | 848 | -0.42(-0.63%) |
Jul 09, 2024 | 65.57 | 66.01 | 65.55 | 66.01 | 645 | +1.48(+2.29%) |
Jul 08, 2024 | 64.40 | 64.53 | 61.66 | 64.53 | 1,348 | -0.01(-0.02%) |
Jul 05, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 608 | -5.32(-7.61%) |
Jul 03, 2024 | 70.77 | 70.77 | 68.90 | 69.86 | 720 | -0.80(-1.13%) |
Jul 02, 2024 | 70.96 | 70.96 | 70.66 | 70.66 | 638 | -1.39(-1.93%) |
Jul 01, 2024 | 71.73 | 72.05 | 71.73 | 72.05 | 1,503 | +3.35(+4.87%) |
Jun 28, 2024 | 70.00 | 70.00 | 68.70 | 68.70 | 454 | -1.53(-2.18%) |
Jun 27, 2024 | 70.50 | 70.50 | 70.23 | 70.23 | 3,369 | +0.73(+1.06%) |
Jun 26, 2024 | 70.92 | 71.09 | 69.50 | 69.50 | 2,401 | -1.40(-1.97%) |
Jun 25, 2024 | 69.69 | 71.17 | 69.69 | 70.90 | 1,720 | +3.28(+4.86%) |
Jun 24, 2024 | 70.10 | 70.43 | 67.62 | 67.62 | 3,539 | -5.77(-7.86%) |
Jun 21, 2024 | 73.15 | 73.39 | 73.15 | 73.39 | 679 | -0.85(-1.15%) |
Jun 20, 2024 | 74.01 | 74.24 | 73.82 | 74.24 | 715 | +0.82(+1.11%) |
Jun 18, 2024 | 74.43 | 74.43 | 73.42 | 73.42 | 1,311 | -2.72(-3.58%) |
Jun 17, 2024 | 74.78 | 76.15 | 74.78 | 76.15 | 665 | +1.70(+2.28%) |
Jun 14, 2024 | 77.19 | 77.19 | 74.45 | 74.45 | 1,689 | -1.76(-2.30%) |
Jun 13, 2024 | 77.01 | 77.01 | 76.21 | 76.21 | 654 | -0.57(-0.75%) |
Jun 12, 2024 | 79.57 | 79.60 | 76.78 | 76.78 | 2,916 | -0.42(-0.54%) |
Jun 11, 2024 | 76.91 | 77.20 | 76.91 | 77.20 | 993 | -2.45(-3.08%) |
Jun 10, 2024 | 79.44 | 79.65 | 79.44 | 79.65 | 766 | +0.39(+0.49%) |
Jun 07, 2024 | 79.12 | 79.27 | 79.12 | 79.26 | 781 | -1.49(-1.85%) |
Jun 06, 2024 | 82.14 | 82.14 | 80.75 | 80.75 | 753 | -0.87(-1.07%) |
Jun 05, 2024 | 81.51 | 81.63 | 81.51 | 81.63 | 889 | +1.18(+1.47%) |
Jun 04, 2024 | 79.81 | 80.72 | 79.65 | 80.44 | 1,085 | +1.24(+1.56%) |
Jun 03, 2024 | 80.24 | 80.24 | 79.21 | 79.21 | 1,279 | +1.65(+2.13%) |
May 31, 2024 | 78.57 | 78.57 | 76.94 | 77.55 | 1,523 | -0.89(-1.14%) |
May 30, 2024 | 78.10 | 78.45 | 78.10 | 78.45 | 1,777 | +1.86(+2.43%) |
May 29, 2024 | 78.15 | 78.15 | 76.59 | 76.59 | 2,392 | -1.75(-2.23%) |
May 28, 2024 | 79.04 | 79.04 | 77.29 | 78.34 | 2,114 | -0.71(-0.90%) |
May 24, 2024 | 78.07 | 79.05 | 76.81 | 79.05 | 2,376 | +2.23(+2.90%) |
May 23, 2024 | 77.90 | 77.90 | 76.55 | 76.83 | 5,071 | -3.00(-3.76%) |
May 22, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 647 | +0.42(+0.53%) |
May 21, 2024 | 81.79 | 81.79 | 79.41 | 79.41 | 2,909 | -0.62(-0.77%) |
May 20, 2024 | 77.86 | 80.03 | 77.86 | 80.03 | 2,417 | +3.37(+4.39%) |
May 17, 2024 | 76.56 | 77.00 | 76.56 | 76.66 | 1,716 | +1.97(+2.64%) |
May 16, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 629 | -0.91(-1.20%) |
May 15, 2024 | 74.27 | 75.59 | 74.27 | 75.59 | 1,031 | +5.13(+7.28%) |
May 14, 2024 | 70.78 | 70.78 | 70.46 | 70.46 | 993 | -1.62(-2.25%) |
May 13, 2024 | 73.49 | 73.49 | 71.63 | 72.08 | 9,492 | +2.53(+3.64%) |
May 10, 2024 | 69.86 | 69.86 | 69.55 | 69.55 | 2,767 | -1.99(-2.78%) |
May 09, 2024 | 70.20 | 71.54 | 70.20 | 71.54 | 422 | +0.23(+0.33%) |
May 08, 2024 | 71.07 | 71.86 | 71.07 | 71.31 | 1,099 | -0.92(-1.28%) |
May 07, 2024 | 72.85 | 73.74 | 72.23 | 72.23 | 1,575 | -0.17(-0.23%) |
May 06, 2024 | 73.52 | 73.52 | 72.39 | 72.39 | 955 | +1.36(+1.91%) |
May 03, 2024 | 70.86 | 71.04 | 70.86 | 71.04 | 646 | +3.12(+4.59%) |
May 02, 2024 | 67.03 | 67.92 | 67.03 | 67.92 | 962 | +1.60(+2.41%) |