Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 73.85 | 75.33 | 73.25 | 74.33 | 461,460 | +1.28(+1.75%) |
Jul 11, 2024 | 71.82 | 73.91 | 71.24 | 73.05 | 574,894 | +2.79(+3.97%) |
Jul 10, 2024 | 70.95 | 70.95 | 69.40 | 70.26 | 387,892 | -0.50(-0.71%) |
Jul 09, 2024 | 71.28 | 71.62 | 70.54 | 70.76 | 385,864 | -0.58(-0.81%) |
Jul 08, 2024 | 72.23 | 72.23 | 71.10 | 71.34 | 450,381 | -0.72(-1.00%) |
Jul 05, 2024 | 72.36 | 72.97 | 71.75 | 72.06 | 378,314 | -0.54(-0.74%) |
Jul 03, 2024 | 72.15 | 72.87 | 72.08 | 72.60 | 165,039 | +0.73(+1.02%) |
Jul 02, 2024 | 71.90 | 72.19 | 70.99 | 71.87 | 512,561 | +0.38(+0.53%) |
Jul 01, 2024 | 72.62 | 72.62 | 70.22 | 71.49 | 667,120 | -1.50(-2.06%) |
Jun 28, 2024 | 74.49 | 74.97 | 72.67 | 72.99 | 1,007,500 | -0.50(-0.68%) |
Jun 27, 2024 | 73.52 | 75.00 | 72.97 | 73.49 | 330,518 | +0.03(+0.04%) |
Jun 26, 2024 | 71.97 | 74.14 | 71.44 | 73.46 | 308,348 | +1.23(+1.70%) |
Jun 25, 2024 | 72.36 | 73.00 | 71.61 | 72.23 | 402,412 | -0.08(-0.11%) |
Jun 24, 2024 | 72.88 | 74.01 | 72.16 | 72.31 | 357,735 | -0.76(-1.04%) |
Jun 21, 2024 | 70.97 | 73.89 | 70.84 | 73.07 | 857,980 | +2.31(+3.26%) |
Jun 20, 2024 | 69.82 | 70.96 | 69.45 | 70.76 | 544,731 | +0.54(+0.77%) |
Jun 18, 2024 | 72.22 | 72.62 | 70.01 | 70.22 | 506,488 | -2.28(-3.14%) |
Jun 17, 2024 | 73.85 | 74.19 | 72.35 | 72.50 | 275,707 | -1.97(-2.65%) |
Jun 14, 2024 | 73.62 | 74.80 | 73.62 | 74.47 | 230,182 | +0.30(+0.40%) |
Jun 13, 2024 | 75.68 | 76.14 | 73.75 | 74.17 | 214,665 | -1.69(-2.23%) |
Jun 12, 2024 | 75.54 | 77.80 | 75.42 | 75.86 | 363,547 | +2.36(+3.21%) |
Jun 11, 2024 | 75.01 | 75.01 | 73.32 | 73.50 | 366,344 | -1.85(-2.46%) |
Jun 10, 2024 | 76.57 | 77.16 | 74.64 | 75.35 | 375,549 | -1.74(-2.26%) |
Jun 07, 2024 | 77.15 | 77.45 | 75.98 | 77.09 | 276,813 | -0.62(-0.80%) |
Jun 06, 2024 | 75.26 | 78.11 | 75.26 | 77.71 | 400,129 | +2.15(+2.85%) |
Jun 05, 2024 | 76.11 | 76.11 | 74.67 | 75.56 | 301,625 | +0.23(+0.31%) |
Jun 04, 2024 | 75.60 | 76.61 | 74.96 | 75.33 | 245,670 | -0.57(-0.75%) |
Jun 03, 2024 | 77.87 | 78.49 | 75.17 | 75.90 | 222,369 | -1.07(-1.39%) |
May 31, 2024 | 76.68 | 77.50 | 75.22 | 76.97 | 337,027 | +0.66(+0.86%) |
May 30, 2024 | 77.06 | 77.27 | 75.77 | 76.31 | 310,647 | -1.21(-1.56%) |
May 29, 2024 | 77.46 | 79.00 | 77.31 | 77.52 | 204,795 | -0.81(-1.03%) |
May 28, 2024 | 80.12 | 80.36 | 77.59 | 78.33 | 256,436 | -1.17(-1.47%) |
May 24, 2024 | 80.64 | 80.83 | 79.18 | 79.50 | 229,467 | -1.22(-1.51%) |
May 23, 2024 | 81.95 | 82.31 | 79.60 | 80.72 | 238,680 | -1.05(-1.28%) |
May 22, 2024 | 82.63 | 83.12 | 81.09 | 81.77 | 219,731 | -1.13(-1.36%) |
May 21, 2024 | 84.98 | 84.98 | 82.89 | 82.90 | 157,011 | -2.59(-3.03%) |
May 20, 2024 | 84.59 | 86.00 | 84.52 | 85.49 | 253,367 | +0.66(+0.78%) |
May 17, 2024 | 85.30 | 85.30 | 84.10 | 84.83 | 198,674 | -0.27(-0.32%) |
May 16, 2024 | 83.99 | 86.30 | 82.72 | 85.10 | 269,893 | +0.97(+1.15%) |
May 15, 2024 | 85.76 | 86.44 | 83.31 | 84.13 | 317,036 | -0.20(-0.24%) |
May 14, 2024 | 84.66 | 86.00 | 83.60 | 84.33 | 320,551 | +1.10(+1.32%) |
May 13, 2024 | 83.09 | 83.45 | 82.00 | 83.23 | 178,400 | +0.97(+1.18%) |
May 10, 2024 | 82.89 | 82.89 | 80.97 | 82.26 | 253,394 | -0.28(-0.34%) |
May 09, 2024 | 79.97 | 82.67 | 79.36 | 82.54 | 298,867 | +2.39(+2.98%) |
May 08, 2024 | 81.31 | 81.90 | 79.95 | 80.15 | 235,513 | -1.91(-2.33%) |
May 07, 2024 | 81.65 | 83.20 | 80.80 | 82.06 | 265,616 | +0.18(+0.22%) |
May 06, 2024 | 82.73 | 83.29 | 81.15 | 81.88 | 434,573 | +0.20(+0.24%) |
May 03, 2024 | 87.55 | 91.20 | 80.98 | 81.68 | 623,445 | +1.64(+2.05%) |
May 02, 2024 | 81.07 | 81.63 | 78.49 | 80.04 | 401,687 | -0.26(-0.32%) |