Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 71.53 | 72.26 | 71.53 | 71.99 | 25,848 | +1.19(+1.68%) |
Jul 19, 2024 | 71.74 | 71.74 | 70.78 | 70.80 | 67,942 | -2.58(-3.52%) |
Jul 18, 2024 | 73.93 | 74.03 | 73.34 | 73.38 | 25,424 | +0.06(+0.08%) |
Jul 17, 2024 | 73.65 | 73.65 | 73.19 | 73.32 | 40,977 | -0.67(-0.91%) |
Jul 16, 2024 | 73.65 | 74.07 | 73.20 | 73.99 | 51,174 | +0.53(+0.72%) |
Jul 15, 2024 | 73.71 | 73.71 | 73.17 | 73.46 | 21,616 | +0.14(+0.19%) |
Jul 12, 2024 | 73.01 | 73.54 | 72.93 | 73.32 | 24,898 | +0.40(+0.55%) |
Jul 11, 2024 | 72.91 | 73.03 | 72.68 | 72.92 | 38,766 | +0.48(+0.66%) |
Jul 10, 2024 | 72.20 | 72.56 | 72.07 | 72.44 | 21,770 | -0.36(-0.49%) |
Jul 09, 2024 | 72.54 | 72.94 | 72.53 | 72.80 | 36,359 | +0.57(+0.79%) |
Jul 08, 2024 | 72.50 | 72.71 | 72.13 | 72.23 | 42,825 | -0.14(-0.19%) |
Jul 05, 2024 | 71.91 | 72.38 | 71.87 | 72.37 | 24,227 | +0.58(+0.81%) |
Jul 03, 2024 | 71.33 | 71.89 | 71.33 | 71.79 | 27,115 | +0.59(+0.83%) |
Jul 02, 2024 | 70.70 | 71.24 | 70.70 | 71.20 | 26,461 | +0.04(+0.06%) |
Jul 01, 2024 | 70.85 | 71.28 | 70.81 | 71.16 | 42,268 | +1.03(+1.47%) |
Jun 28, 2024 | 70.23 | 70.50 | 69.92 | 70.13 | 21,431 | -0.18(-0.26%) |
Jun 27, 2024 | 69.90 | 70.36 | 69.90 | 70.31 | 32,228 | +1.60(+2.33%) |
Jun 26, 2024 | 68.59 | 68.85 | 68.59 | 68.71 | 10,461 | +0.01(+0.01%) |
Jun 25, 2024 | 68.91 | 68.91 | 68.53 | 68.70 | 14,075 | +0.01(+0.01%) |
Jun 24, 2024 | 68.25 | 69.05 | 68.25 | 68.69 | 32,031 | +1.20(+1.77%) |
Jun 21, 2024 | 67.81 | 68.01 | 67.44 | 67.50 | 24,804 | -0.68(-0.99%) |
Jun 20, 2024 | 68.60 | 68.60 | 67.90 | 68.18 | 51,127 | -1.49(-2.13%) |
Jun 18, 2024 | 69.18 | 69.66 | 69.18 | 69.66 | 26,306 | +0.55(+0.79%) |
Jun 17, 2024 | 69.27 | 69.27 | 68.73 | 69.11 | 38,624 | +0.21(+0.30%) |
Jun 14, 2024 | 67.63 | 68.90 | 67.63 | 68.90 | 29,871 | +1.49(+2.20%) |
Jun 13, 2024 | 67.98 | 67.98 | 67.26 | 67.42 | 45,646 | -0.16(-0.24%) |
Jun 12, 2024 | 67.57 | 68.05 | 67.50 | 67.58 | 32,850 | +0.88(+1.32%) |
Jun 11, 2024 | 66.52 | 66.70 | 66.16 | 66.70 | 22,304 | +0.37(+0.56%) |
Jun 10, 2024 | 66.40 | 66.57 | 66.16 | 66.33 | 26,833 | +0.22(+0.33%) |
Jun 07, 2024 | 66.64 | 66.64 | 65.92 | 66.11 | 44,585 | +1.43(+2.20%) |
Jun 06, 2024 | 64.21 | 64.76 | 64.21 | 64.69 | 76,301 | +0.71(+1.11%) |
Jun 05, 2024 | 63.46 | 64.02 | 63.02 | 63.98 | 183,079 | +3.80(+6.31%) |
Jun 04, 2024 | 59.28 | 60.31 | 58.75 | 60.18 | 553,699 | -8.45(-12.31%) |
Jun 03, 2024 | 68.60 | 68.68 | 68.01 | 68.62 | 117,411 | +4.48(+6.98%) |
May 31, 2024 | 64.28 | 64.28 | 63.44 | 64.15 | 26,417 | -0.10(-0.16%) |
May 30, 2024 | 63.84 | 64.37 | 63.84 | 64.25 | 22,795 | -0.69(-1.06%) |
May 29, 2024 | 64.63 | 64.93 | 64.14 | 64.93 | 20,791 | -0.61(-0.93%) |
May 28, 2024 | 66.31 | 66.31 | 65.38 | 65.54 | 80,349 | -1.34(-2.00%) |
May 24, 2024 | 66.81 | 67.07 | 66.71 | 66.88 | 183,127 | +0.56(+0.84%) |
May 23, 2024 | 67.05 | 67.10 | 66.01 | 66.32 | 51,649 | +1.23(+1.88%) |
May 22, 2024 | 64.64 | 65.09 | 64.64 | 65.09 | 22,718 | +0.17(+0.26%) |
May 21, 2024 | 64.75 | 65.04 | 64.71 | 64.92 | 28,528 | +0.25(+0.39%) |
May 20, 2024 | 64.43 | 64.81 | 64.43 | 64.68 | 170,247 | +0.46(+0.71%) |
May 17, 2024 | 63.82 | 64.29 | 63.81 | 64.22 | 36,406 | +0.92(+1.45%) |
May 16, 2024 | 63.31 | 63.32 | 63.07 | 63.30 | 39,930 | +0.55(+0.87%) |
May 15, 2024 | 62.72 | 62.85 | 62.34 | 62.75 | 22,644 | +0.32(+0.51%) |
May 14, 2024 | 62.22 | 62.44 | 62.09 | 62.43 | 21,984 | +1.07(+1.74%) |
May 13, 2024 | 61.51 | 61.79 | 61.36 | 61.36 | 31,948 | +0.89(+1.47%) |
May 10, 2024 | 61.30 | 61.30 | 60.44 | 60.48 | 23,916 | -0.66(-1.08%) |
May 09, 2024 | 60.63 | 61.15 | 60.29 | 61.14 | 33,488 | -0.97(-1.56%) |
May 08, 2024 | 62.02 | 62.42 | 62.02 | 62.10 | 15,644 | +0.20(+0.32%) |
May 07, 2024 | 61.43 | 62.05 | 61.37 | 61.90 | 36,191 | -1.17(-1.85%) |
May 06, 2024 | 62.82 | 63.07 | 62.27 | 63.07 | 24,178 | -0.80(-1.25%) |
May 03, 2024 | 63.80 | 63.92 | 63.45 | 63.87 | 12,732 | -0.66(-1.02%) |
May 02, 2024 | 64.00 | 64.67 | 63.79 | 64.53 | 23,557 | +1.24(+1.95%) |