Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 69.30 | 69.30 | 66.95 | 68.06 | 127,590 | +0.66(+0.98%) |
Jul 26, 2024 | 66.50 | 67.54 | 66.21 | 67.40 | 76,693 | +3.23(+5.03%) |
Jul 25, 2024 | 64.71 | 65.25 | 63.79 | 64.17 | 184,476 | -5.10(-7.36%) |
Jul 24, 2024 | 71.31 | 71.45 | 69.13 | 69.27 | 75,523 | -1.87(-2.63%) |
Jul 23, 2024 | 72.02 | 72.22 | 69.89 | 71.14 | 378,780 | -1.10(-1.52%) |
Jul 22, 2024 | 71.96 | 72.30 | 70.95 | 72.24 | 107,497 | -0.55(-0.76%) |
Jul 19, 2024 | 70.22 | 73.19 | 70.18 | 72.79 | 180,659 | +2.51(+3.57%) |
Jul 18, 2024 | 71.90 | 71.99 | 69.55 | 70.28 | 165,652 | -0.16(-0.23%) |
Jul 17, 2024 | 71.18 | 71.73 | 69.71 | 70.44 | 140,791 | -1.23(-1.71%) |
Jul 16, 2024 | 70.43 | 72.14 | 69.72 | 71.67 | 180,734 | +1.14(+1.61%) |
Jul 15, 2024 | 69.08 | 70.89 | 68.81 | 70.53 | 212,008 | +6.21(+9.65%) |
Jul 12, 2024 | 63.83 | 65.06 | 63.83 | 64.32 | 111,145 | +0.32(+0.50%) |
Jul 11, 2024 | 65.51 | 65.68 | 63.98 | 64.00 | 82,765 | -0.10(-0.16%) |
Jul 10, 2024 | 64.12 | 65.01 | 63.65 | 64.10 | 98,412 | +0.89(+1.41%) |
Jul 09, 2024 | 63.14 | 64.05 | 62.65 | 63.21 | 101,824 | +1.19(+1.92%) |
Jul 08, 2024 | 62.93 | 62.93 | 59.80 | 62.02 | 216,632 | +0.36(+0.58%) |
Jul 05, 2024 | 61.27 | 61.96 | 60.54 | 61.66 | 253,865 | -6.54(-9.59%) |
Jul 03, 2024 | 68.04 | 68.42 | 67.73 | 68.20 | 96,024 | -2.10(-2.99%) |
Jul 02, 2024 | 71.12 | 71.34 | 70.01 | 70.30 | 85,292 | -1.30(-1.82%) |
Jul 01, 2024 | 71.68 | 72.23 | 71.16 | 71.60 | 125,402 | +1.08(+1.53%) |
Jun 28, 2024 | 72.24 | 72.75 | 70.24 | 70.52 | 132,641 | -1.65(-2.29%) |
Jun 27, 2024 | 72.18 | 72.82 | 72.05 | 72.17 | 112,597 | +0.82(+1.15%) |
Jun 26, 2024 | 70.75 | 71.40 | 69.62 | 71.35 | 154,695 | -0.22(-0.31%) |
Jun 25, 2024 | 70.68 | 71.79 | 70.33 | 71.57 | 130,751 | +2.62(+3.80%) |
Jun 24, 2024 | 69.35 | 69.79 | 67.86 | 68.95 | 128,351 | -5.17(-6.98%) |
Jun 21, 2024 | 72.80 | 74.12 | 72.39 | 74.12 | 73,258 | -0.04(-0.05%) |
Jun 20, 2024 | 74.35 | 74.35 | 73.23 | 74.16 | 80,386 | +2.37(+3.30%) |
Jun 18, 2024 | 71.14 | 72.14 | 70.62 | 71.79 | 93,283 | -2.88(-3.86%) |
Jun 17, 2024 | 74.04 | 75.03 | 72.81 | 74.67 | 101,019 | +3.23(+4.52%) |
Jun 14, 2024 | 73.94 | 73.94 | 70.64 | 71.44 | 101,541 | -1.59(-2.18%) |
Jun 13, 2024 | 73.64 | 74.14 | 72.02 | 73.03 | 94,518 | -1.01(-1.36%) |
Jun 12, 2024 | 76.00 | 76.63 | 73.75 | 74.04 | 113,816 | +0.56(+0.76%) |
Jun 11, 2024 | 74.33 | 74.33 | 72.17 | 73.48 | 157,527 | -3.78(-4.89%) |
Jun 10, 2024 | 77.21 | 77.97 | 77.00 | 77.26 | 62,114 | -0.32(-0.41%) |
Jun 07, 2024 | 80.23 | 80.76 | 75.09 | 77.58 | 256,698 | -2.34(-2.93%) |
Jun 06, 2024 | 80.99 | 81.26 | 79.83 | 79.92 | 137,648 | -1.89(-2.31%) |
Jun 05, 2024 | 80.49 | 81.81 | 79.62 | 81.81 | 82,167 | +1.68(+2.10%) |
Jun 04, 2024 | 79.63 | 80.71 | 79.36 | 80.13 | 135,402 | +0.70(+0.88%) |
Jun 03, 2024 | 81.09 | 81.46 | 79.05 | 79.43 | 161,816 | -0.30(-0.38%) |
May 31, 2024 | 80.38 | 80.56 | 78.33 | 79.73 | 167,564 | +0.30(+0.38%) |
May 30, 2024 | 79.58 | 80.72 | 79.10 | 79.43 | 141,492 | +0.36(+0.46%) |
May 29, 2024 | 80.21 | 80.21 | 78.92 | 79.07 | 69,517 | -1.88(-2.32%) |
May 28, 2024 | 82.44 | 82.44 | 79.54 | 80.95 | 113,594 | +1.96(+2.48%) |
May 24, 2024 | 78.53 | 79.34 | 77.16 | 78.99 | 211,856 | -1.06(-1.33%) |
May 23, 2024 | 81.52 | 81.67 | 78.38 | 80.05 | 435,508 | +1.08(+1.37%) |
May 22, 2024 | 78.09 | 80.31 | 77.63 | 78.97 | 167,532 | +0.38(+0.48%) |
May 21, 2024 | 80.14 | 81.34 | 77.87 | 78.59 | 549,882 | +5.64(+7.73%) |
May 20, 2024 | 65.21 | 73.12 | 64.99 | 72.95 | 282,196 | +7.59(+11.61%) |
May 17, 2024 | 65.05 | 65.93 | 64.61 | 65.36 | 78,896 | +3.13(+5.03%) |
May 16, 2024 | 62.96 | 63.16 | 61.88 | 62.23 | 46,240 | -1.83(-2.86%) |
May 15, 2024 | 62.74 | 64.08 | 62.26 | 64.06 | 51,932 | +2.98(+4.88%) |
May 14, 2024 | 61.42 | 61.59 | 60.41 | 61.08 | 34,732 | -1.33(-2.12%) |
May 13, 2024 | 62.75 | 62.82 | 61.87 | 62.41 | 15,662 | +1.28(+2.09%) |
May 10, 2024 | 63.78 | 63.92 | 60.92 | 61.13 | 42,119 | -2.71(-4.24%) |
May 09, 2024 | 62.90 | 63.84 | 62.36 | 63.84 | 28,788 | +0.64(+1.02%) |
May 08, 2024 | 63.48 | 63.97 | 63.18 | 63.20 | 19,507 | -1.23(-1.91%) |
May 07, 2024 | 65.08 | 65.62 | 64.05 | 64.42 | 30,298 | -0.50(-0.77%) |
May 06, 2024 | 65.74 | 66.10 | 64.59 | 64.92 | 32,228 | -0.19(-0.28%) |
May 03, 2024 | 64.41 | 65.33 | 64.38 | 65.11 | 37,713 | +1.89(+2.99%) |
May 02, 2024 | 62.97 | 63.27 | 62.38 | 63.22 | 19,590 | +1.68(+2.72%) |