Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 81.60 | 83.74 | 79.80 | 79.90 | 3,854,245 | -0.82(-1.02%) |
Jul 17, 2024 | 81.18 | 82.79 | 80.72 | 80.72 | 1,507,018 | -1.41(-1.72%) |
Jul 16, 2024 | 77.50 | 82.40 | 77.39 | 82.13 | 2,150,171 | +5.52(+7.21%) |
Jul 15, 2024 | 76.51 | 77.45 | 76.31 | 76.61 | 1,382,741 | +0.48(+0.63%) |
Jul 12, 2024 | 74.90 | 78.19 | 74.56 | 76.13 | 2,951,830 | +2.34(+3.17%) |
Jul 11, 2024 | 69.60 | 74.11 | 69.56 | 73.79 | 2,623,519 | +6.90(+10.32%) |
Jul 10, 2024 | 65.81 | 67.29 | 65.81 | 66.89 | 1,272,722 | +1.54(+2.36%) |
Jul 09, 2024 | 66.15 | 66.78 | 65.33 | 65.35 | 1,315,256 | -1.21(-1.82%) |
Jul 08, 2024 | 66.67 | 67.15 | 65.96 | 66.56 | 1,256,814 | +0.67(+1.02%) |
Jul 05, 2024 | 66.46 | 66.75 | 65.58 | 65.89 | 657,727 | -0.71(-1.07%) |
Jul 03, 2024 | 66.40 | 67.44 | 66.22 | 66.60 | 512,772 | +0.19(+0.29%) |
Jul 02, 2024 | 66.51 | 66.73 | 65.36 | 66.41 | 1,288,941 | -1.03(-1.53%) |
Jul 01, 2024 | 70.50 | 70.50 | 67.22 | 67.44 | 1,257,169 | -2.74(-3.90%) |
Jun 28, 2024 | 69.95 | 70.73 | 69.63 | 70.18 | 2,081,821 | +0.67(+0.96%) |
Jun 27, 2024 | 68.85 | 69.53 | 68.14 | 69.51 | 1,017,090 | +0.69(+1.00%) |
Jun 26, 2024 | 68.99 | 69.58 | 68.54 | 68.82 | 1,240,772 | -0.51(-0.74%) |
Jun 25, 2024 | 71.60 | 71.60 | 69.06 | 69.33 | 1,260,173 | -2.40(-3.35%) |
Jun 24, 2024 | 70.50 | 71.79 | 69.77 | 71.73 | 1,438,258 | +1.19(+1.69%) |
Jun 21, 2024 | 69.33 | 71.20 | 68.18 | 70.54 | 3,549,784 | +0.56(+0.80%) |
Jun 20, 2024 | 70.30 | 71.84 | 69.35 | 69.98 | 3,695,433 | +1.94(+2.85%) |
Jun 18, 2024 | 68.82 | 69.62 | 67.90 | 68.04 | 3,525,499 | -1.48(-2.13%) |
Jun 17, 2024 | 68.48 | 69.75 | 68.12 | 69.52 | 1,324,556 | +1.12(+1.64%) |
Jun 14, 2024 | 68.19 | 68.51 | 67.44 | 68.40 | 857,508 | -1.07(-1.54%) |
Jun 13, 2024 | 69.00 | 69.86 | 68.32 | 69.47 | 947,118 | +0.16(+0.23%) |
Jun 12, 2024 | 70.88 | 72.47 | 68.96 | 69.31 | 1,141,008 | +1.77(+2.62%) |
Jun 11, 2024 | 68.74 | 68.80 | 67.09 | 67.54 | 1,148,040 | -1.78(-2.57%) |
Jun 10, 2024 | 67.50 | 69.57 | 67.18 | 69.32 | 1,188,185 | +1.17(+1.72%) |
Jun 07, 2024 | 68.00 | 68.46 | 67.15 | 68.15 | 1,330,013 | -1.75(-2.50%) |
Jun 06, 2024 | 69.79 | 71.07 | 69.79 | 69.90 | 1,091,274 | -0.23(-0.33%) |
Jun 05, 2024 | 69.15 | 70.23 | 68.54 | 70.13 | 856,930 | +1.29(+1.87%) |
Jun 04, 2024 | 70.31 | 70.75 | 68.79 | 68.84 | 1,177,349 | -2.12(-2.99%) |
Jun 03, 2024 | 71.45 | 71.45 | 70.42 | 70.96 | 534,901 | +0.36(+0.51%) |
May 31, 2024 | 70.39 | 71.48 | 69.66 | 70.60 | 1,085,918 | +0.68(+0.97%) |
May 30, 2024 | 68.49 | 69.94 | 68.49 | 69.92 | 557,302 | +1.98(+2.91%) |
May 29, 2024 | 68.50 | 68.81 | 67.70 | 67.94 | 796,496 | -1.30(-1.88%) |
May 28, 2024 | 71.02 | 71.28 | 68.88 | 69.24 | 949,539 | -1.26(-1.79%) |
May 24, 2024 | 69.86 | 70.55 | 69.76 | 70.50 | 805,697 | +1.31(+1.89%) |
May 23, 2024 | 70.37 | 70.42 | 68.72 | 69.19 | 1,331,987 | -0.58(-0.83%) |
May 22, 2024 | 70.58 | 71.03 | 68.90 | 69.77 | 2,491,393 | -1.53(-2.15%) |
May 21, 2024 | 73.00 | 73.14 | 70.95 | 71.30 | 1,656,532 | -1.95(-2.66%) |
May 20, 2024 | 73.07 | 73.72 | 72.79 | 73.25 | 1,334,515 | +0.20(+0.27%) |
May 17, 2024 | 73.00 | 73.44 | 72.61 | 73.05 | 1,494,642 | +0.28(+0.38%) |
May 16, 2024 | 74.11 | 74.27 | 72.66 | 72.77 | 2,396,023 | -1.57(-2.11%) |
May 15, 2024 | 72.13 | 74.66 | 72.13 | 74.34 | 1,618,908 | +3.79(+5.37%) |
May 14, 2024 | 70.87 | 71.12 | 70.21 | 70.55 | 915,531 | +0.45(+0.64%) |
May 13, 2024 | 70.02 | 70.38 | 69.66 | 70.10 | 1,327,976 | -0.04(-0.06%) |
May 10, 2024 | 70.31 | 70.53 | 69.89 | 70.14 | 685,995 | -0.14(-0.20%) |
May 09, 2024 | 69.48 | 70.56 | 69.27 | 70.28 | 1,299,044 | +0.91(+1.31%) |
May 08, 2024 | 68.79 | 69.47 | 68.33 | 69.37 | 1,782,669 | -0.14(-0.20%) |
May 07, 2024 | 70.08 | 70.33 | 69.39 | 69.51 | 986,929 | -0.27(-0.39%) |
May 06, 2024 | 69.40 | 70.12 | 68.94 | 69.78 | 1,752,304 | +1.25(+1.82%) |
May 03, 2024 | 67.63 | 69.87 | 67.63 | 68.53 | 1,922,791 | +2.66(+4.04%) |
May 02, 2024 | 66.13 | 66.31 | 64.98 | 65.87 | 776,300 | +0.47(+0.72%) |