Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +2.12(+3.05%) |
Jun 28, 2024 | 71.18 | 71.68 | 69.21 | 69.48 | 134,621 | -1.63(-2.29%) |
Jun 27, 2024 | 71.12 | 71.75 | 70.99 | 71.11 | 114,278 | +0.81(+1.15%) |
Jun 26, 2024 | 69.71 | 70.35 | 68.60 | 70.30 | 157,005 | -0.22(-0.31%) |
Jun 25, 2024 | 69.64 | 70.73 | 69.30 | 70.52 | 132,703 | +2.58(+3.80%) |
Jun 24, 2024 | 68.33 | 68.77 | 66.86 | 67.94 | 130,267 | -5.09(-6.98%) |
Jun 21, 2024 | 71.73 | 73.03 | 71.32 | 73.03 | 74,351 | -0.04(-0.05%) |
Jun 20, 2024 | 73.26 | 73.26 | 72.15 | 73.07 | 81,586 | +2.34(+3.30%) |
Jun 18, 2024 | 70.09 | 71.08 | 69.58 | 70.73 | 94,675 | -2.84(-3.86%) |
Jun 17, 2024 | 72.95 | 73.93 | 71.74 | 73.57 | 102,527 | +3.18(+4.52%) |
Jun 14, 2024 | 72.85 | 72.85 | 69.60 | 70.39 | 103,057 | -1.57(-2.18%) |
Jun 13, 2024 | 72.56 | 73.05 | 70.96 | 71.96 | 95,929 | -1.00(-1.36%) |
Jun 12, 2024 | 74.88 | 75.50 | 72.66 | 72.95 | 115,515 | +0.55(+0.76%) |
Jun 11, 2024 | 73.24 | 73.24 | 71.11 | 72.40 | 159,879 | -3.72(-4.89%) |
Jun 10, 2024 | 76.07 | 76.82 | 75.87 | 76.12 | 63,041 | -0.32(-0.41%) |
Jun 07, 2024 | 79.05 | 79.57 | 73.99 | 76.44 | 260,531 | -2.31(-2.93%) |
Jun 06, 2024 | 79.80 | 80.06 | 78.66 | 78.74 | 139,703 | -1.86(-2.31%) |
Jun 05, 2024 | 79.31 | 80.61 | 78.45 | 80.61 | 83,393 | +1.66(+2.10%) |
Jun 04, 2024 | 78.46 | 79.52 | 78.19 | 78.95 | 137,423 | +0.69(+0.88%) |
Jun 03, 2024 | 79.90 | 80.26 | 77.89 | 78.26 | 164,232 | -0.30(-0.38%) |
May 31, 2024 | 79.20 | 79.38 | 77.17 | 78.56 | 170,065 | +0.30(+0.38%) |
May 30, 2024 | 78.41 | 79.54 | 77.94 | 78.26 | 143,604 | +0.36(+0.46%) |
May 29, 2024 | 79.03 | 79.03 | 77.76 | 77.91 | 70,555 | -1.85(-2.32%) |
May 28, 2024 | 81.23 | 81.23 | 78.37 | 79.76 | 115,290 | +1.93(+2.48%) |
May 24, 2024 | 77.38 | 78.18 | 76.02 | 77.83 | 215,019 | -1.05(-1.33%) |
May 23, 2024 | 80.32 | 80.47 | 77.22 | 78.88 | 442,010 | +1.07(+1.37%) |
May 22, 2024 | 76.94 | 79.13 | 76.49 | 77.81 | 170,033 | +0.37(+0.48%) |
May 21, 2024 | 78.96 | 80.14 | 76.73 | 77.44 | 558,091 | +5.56(+7.73%) |
May 20, 2024 | 64.25 | 72.05 | 64.03 | 71.88 | 286,408 | +7.48(+11.61%) |
May 17, 2024 | 64.09 | 64.96 | 63.66 | 64.40 | 80,074 | +3.08(+5.03%) |
May 16, 2024 | 62.04 | 62.23 | 60.97 | 61.32 | 46,930 | -1.80(-2.86%) |
May 15, 2024 | 61.82 | 63.14 | 61.35 | 63.12 | 52,707 | +2.94(+4.88%) |
May 14, 2024 | 60.52 | 60.68 | 59.52 | 60.18 | 35,250 | -1.31(-2.12%) |
May 13, 2024 | 61.83 | 61.89 | 60.96 | 61.49 | 15,896 | +1.26(+2.09%) |
May 10, 2024 | 62.84 | 62.98 | 60.02 | 60.23 | 42,748 | -2.67(-4.24%) |
May 09, 2024 | 61.97 | 62.90 | 61.44 | 62.90 | 29,217 | +0.63(+1.02%) |
May 08, 2024 | 62.55 | 63.03 | 62.25 | 62.27 | 19,798 | -1.21(-1.91%) |
May 07, 2024 | 64.12 | 64.65 | 63.11 | 63.48 | 30,751 | -0.49(-0.77%) |
May 06, 2024 | 64.77 | 65.13 | 63.64 | 63.97 | 32,709 | -0.18(-0.28%) |
May 03, 2024 | 63.46 | 64.37 | 63.43 | 64.15 | 38,276 | +1.86(+2.99%) |
May 02, 2024 | 62.05 | 62.33 | 61.46 | 62.29 | 19,882 | +1.65(+2.72%) |