Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 71.74 | 72.00 | 69.91 | 71.18 | 129,353 | +0.43(+0.61%) |
Jul 25, 2024 | 69.46 | 71.00 | 67.24 | 70.75 | 169,317 | +1.02(+1.46%) |
Jul 24, 2024 | 70.94 | 72.25 | 69.64 | 69.73 | 127,773 | -1.01(-1.43%) |
Jul 23, 2024 | 68.84 | 71.87 | 68.84 | 70.74 | 128,351 | +1.31(+1.89%) |
Jul 22, 2024 | 67.50 | 69.62 | 66.73 | 69.43 | 78,509 | +1.70(+2.51%) |
Jul 19, 2024 | 67.51 | 68.74 | 67.33 | 67.73 | 204,058 | +0.33(+0.49%) |
Jul 18, 2024 | 69.05 | 70.11 | 67.10 | 67.40 | 224,894 | -2.57(-3.67%) |
Jul 17, 2024 | 68.11 | 71.00 | 66.84 | 69.97 | 194,718 | +1.15(+1.67%) |
Jul 16, 2024 | 66.90 | 68.99 | 66.90 | 68.82 | 185,010 | +2.81(+4.26%) |
Jul 15, 2024 | 63.97 | 66.93 | 63.89 | 66.01 | 134,266 | +2.83(+4.48%) |
Jul 12, 2024 | 62.56 | 63.41 | 61.88 | 63.18 | 139,026 | +1.39(+2.25%) |
Jul 11, 2024 | 60.88 | 62.02 | 60.23 | 61.79 | 349,974 | +2.33(+3.92%) |
Jul 10, 2024 | 58.18 | 59.85 | 58.10 | 59.46 | 208,468 | +1.52(+2.62%) |
Jul 09, 2024 | 58.46 | 58.62 | 57.45 | 57.94 | 213,734 | -0.54(-0.92%) |
Jul 08, 2024 | 59.17 | 59.63 | 58.35 | 58.48 | 233,390 | +0.08(+0.14%) |
Jul 05, 2024 | 60.84 | 61.23 | 58.35 | 58.40 | 118,613 | -2.19(-3.61%) |
Jul 03, 2024 | 62.11 | 62.11 | 60.53 | 60.59 | 96,894 | -1.34(-2.16%) |
Jul 02, 2024 | 60.54 | 62.15 | 60.54 | 61.93 | 88,331 | +1.39(+2.30%) |
Jul 01, 2024 | 61.70 | 61.85 | 60.42 | 60.54 | 88,837 | -0.98(-1.59%) |
Jun 28, 2024 | 60.00 | 62.48 | 59.85 | 61.52 | 313,565 | +1.82(+3.05%) |
Jun 27, 2024 | 59.41 | 59.80 | 59.28 | 59.70 | 151,749 | +0.49(+0.83%) |
Jun 26, 2024 | 59.26 | 59.91 | 59.19 | 59.21 | 104,974 | -0.31(-0.52%) |
Jun 25, 2024 | 59.32 | 59.88 | 59.18 | 59.52 | 83,442 | +0.20(+0.34%) |
Jun 24, 2024 | 59.68 | 59.68 | 58.66 | 59.32 | 164,842 | +0.15(+0.25%) |
Jun 21, 2024 | 60.21 | 60.26 | 58.88 | 59.17 | 333,709 | -1.09(-1.81%) |
Jun 20, 2024 | 60.37 | 60.85 | 59.86 | 60.26 | 60,604 | -0.42(-0.69%) |
Jun 18, 2024 | 60.42 | 61.85 | 60.28 | 60.68 | 99,142 | +0.08(+0.13%) |
Jun 17, 2024 | 59.66 | 60.78 | 59.40 | 60.60 | 54,872 | +0.62(+1.03%) |
Jun 14, 2024 | 60.37 | 60.99 | 58.27 | 59.98 | 65,119 | -1.11(-1.82%) |
Jun 13, 2024 | 61.82 | 61.89 | 60.22 | 61.09 | 58,585 | -0.57(-0.92%) |
Jun 12, 2024 | 62.08 | 63.12 | 61.23 | 61.66 | 93,995 | +1.43(+2.37%) |
Jun 11, 2024 | 59.58 | 60.29 | 59.33 | 60.23 | 113,531 | -0.02(-0.03%) |
Jun 10, 2024 | 60.51 | 60.64 | 59.39 | 60.25 | 102,717 | -0.97(-1.58%) |
Jun 07, 2024 | 60.80 | 61.99 | 60.52 | 61.22 | 65,157 | -0.32(-0.52%) |
Jun 06, 2024 | 60.25 | 61.59 | 60.25 | 61.54 | 63,588 | +1.04(+1.72%) |
Jun 05, 2024 | 60.55 | 60.91 | 60.08 | 60.50 | 55,146 | +0.13(+0.22%) |
Jun 04, 2024 | 60.54 | 60.83 | 60.01 | 60.37 | 65,144 | -0.58(-0.95%) |
Jun 03, 2024 | 62.97 | 62.97 | 60.44 | 60.95 | 71,834 | -1.08(-1.74%) |
May 31, 2024 | 61.86 | 62.98 | 61.56 | 62.03 | 125,225 | +0.50(+0.81%) |
May 30, 2024 | 60.66 | 61.94 | 60.55 | 61.53 | 118,765 | +1.62(+2.70%) |
May 29, 2024 | 59.85 | 60.95 | 59.85 | 59.91 | 112,371 | -1.12(-1.84%) |
May 28, 2024 | 61.46 | 61.80 | 60.64 | 61.03 | 85,480 | -0.05(-0.08%) |
May 24, 2024 | 60.57 | 61.21 | 59.85 | 61.08 | 83,429 | +0.97(+1.61%) |
May 23, 2024 | 61.15 | 61.27 | 59.75 | 60.11 | 71,071 | -0.99(-1.62%) |
May 22, 2024 | 62.59 | 62.99 | 60.90 | 61.10 | 60,228 | -1.44(-2.30%) |
May 21, 2024 | 62.11 | 62.80 | 62.07 | 62.54 | 44,730 | +0.25(+0.40%) |
May 20, 2024 | 63.19 | 63.45 | 62.18 | 62.29 | 52,923 | -0.95(-1.50%) |
May 17, 2024 | 63.11 | 64.01 | 62.99 | 63.24 | 65,029 | +0.43(+0.68%) |
May 16, 2024 | 62.87 | 63.25 | 62.42 | 62.81 | 53,755 | -0.32(-0.51%) |
May 15, 2024 | 63.26 | 63.43 | 62.63 | 63.13 | 65,561 | +0.60(+0.96%) |
May 14, 2024 | 62.54 | 62.84 | 62.01 | 62.53 | 50,549 | +0.81(+1.31%) |
May 13, 2024 | 62.65 | 62.68 | 61.48 | 61.72 | 52,131 | -0.32(-0.52%) |
May 10, 2024 | 62.44 | 62.44 | 61.45 | 62.04 | 56,169 | -0.48(-0.77%) |
May 09, 2024 | 61.69 | 62.52 | 61.68 | 62.52 | 68,045 | +0.92(+1.49%) |
May 08, 2024 | 61.07 | 61.72 | 60.74 | 61.60 | 59,652 | +0.27(+0.44%) |
May 07, 2024 | 61.93 | 62.47 | 61.33 | 61.33 | 70,972 | -0.52(-0.84%) |
May 06, 2024 | 61.48 | 62.66 | 61.45 | 61.85 | 65,436 | +0.62(+1.01%) |
May 03, 2024 | 62.03 | 62.03 | 61.03 | 61.23 | 72,210 | -0.06(-0.10%) |
May 02, 2024 | 61.17 | 61.61 | 60.91 | 61.29 | 91,683 | +0.63(+1.04%) |