Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 71.01 | 71.01 | 70.01 | 70.55 | 16,879 | -0.35(-0.49%) |
Jul 26, 2024 | 69.43 | 71.23 | 69.43 | 70.90 | 16,972 | +1.96(+2.84%) |
Jul 25, 2024 | 68.59 | 70.80 | 68.59 | 68.94 | 30,744 | +0.51(+0.75%) |
Jul 24, 2024 | 69.00 | 69.64 | 68.39 | 68.43 | 16,116 | -1.70(-2.42%) |
Jul 23, 2024 | 70.24 | 70.74 | 70.13 | 70.13 | 10,059 | +0.09(+0.13%) |
Jul 22, 2024 | 69.34 | 70.14 | 68.95 | 70.04 | 26,827 | +0.68(+0.98%) |
Jul 19, 2024 | 70.41 | 70.41 | 69.14 | 69.36 | 11,396 | -1.21(-1.71%) |
Jul 18, 2024 | 72.04 | 73.34 | 70.41 | 70.57 | 45,741 | -2.06(-2.84%) |
Jul 17, 2024 | 71.10 | 72.63 | 70.64 | 72.63 | 53,277 | +1.34(+1.88%) |
Jul 16, 2024 | 70.01 | 71.30 | 70.00 | 71.29 | 61,640 | +1.34(+1.92%) |
Jul 15, 2024 | 68.26 | 69.95 | 68.26 | 69.95 | 58,606 | +2.17(+3.20%) |
Jul 12, 2024 | 67.48 | 68.35 | 67.00 | 67.78 | 30,474 | +0.26(+0.39%) |
Jul 11, 2024 | 66.95 | 67.54 | 66.16 | 67.52 | 11,998 | +1.23(+1.86%) |
Jul 10, 2024 | 65.25 | 66.29 | 65.25 | 66.29 | 10,827 | +0.45(+0.69%) |
Jul 09, 2024 | 64.92 | 66.71 | 64.92 | 65.84 | 9,212 | +0.89(+1.36%) |
Jul 08, 2024 | 65.21 | 66.14 | 64.91 | 64.95 | 11,544 | -0.22(-0.34%) |
Jul 05, 2024 | 65.29 | 65.29 | 64.74 | 65.17 | 10,951 | -0.25(-0.38%) |
Jul 03, 2024 | 66.01 | 66.01 | 65.33 | 65.42 | 9,685 | -0.37(-0.56%) |
Jul 02, 2024 | 63.87 | 65.79 | 63.87 | 65.79 | 18,411 | +1.53(+2.38%) |
Jul 01, 2024 | 64.36 | 65.17 | 63.84 | 64.26 | 19,015 | +0.27(+0.42%) |
Jun 28, 2024 | 63.69 | 64.44 | 63.66 | 63.99 | 7,678 | +0.42(+0.66%) |
Jun 27, 2024 | 63.56 | 63.78 | 63.12 | 63.57 | 10,573 | -0.57(-0.89%) |
Jun 26, 2024 | 63.87 | 64.14 | 63.22 | 64.14 | 20,061 | -0.29(-0.45%) |
Jun 25, 2024 | 65.23 | 65.73 | 64.43 | 64.43 | 13,149 | -1.25(-1.91%) |
Jun 24, 2024 | 64.82 | 66.18 | 64.82 | 65.68 | 18,090 | +1.31(+2.04%) |
Jun 21, 2024 | 64.63 | 64.63 | 63.73 | 64.37 | 15,124 | -0.40(-0.62%) |
Jun 20, 2024 | 64.21 | 65.14 | 63.80 | 64.77 | 15,187 | +0.69(+1.07%) |
Jun 18, 2024 | 63.53 | 64.16 | 63.45 | 64.08 | 13,291 | +0.68(+1.07%) |
Jun 17, 2024 | 62.29 | 63.40 | 62.13 | 63.40 | 8,877 | +1.01(+1.62%) |
Jun 14, 2024 | 61.79 | 62.43 | 61.41 | 62.39 | 14,852 | -0.37(-0.59%) |
Jun 13, 2024 | 63.20 | 63.20 | 61.93 | 62.76 | 13,324 | -0.27(-0.43%) |
Jun 12, 2024 | 64.59 | 64.59 | 62.98 | 63.03 | 8,117 | +0.18(+0.29%) |
Jun 11, 2024 | 63.64 | 63.64 | 62.59 | 62.85 | 6,436 | -1.67(-2.58%) |
Jun 10, 2024 | 64.82 | 64.82 | 64.08 | 64.52 | 4,987 | -0.42(-0.65%) |
Jun 07, 2024 | 64.24 | 65.49 | 64.24 | 64.94 | 17,055 | +0.50(+0.77%) |
Jun 06, 2024 | 64.54 | 64.95 | 64.02 | 64.44 | 3,909 | -0.01(-0.02%) |
Jun 05, 2024 | 63.77 | 64.47 | 63.77 | 64.45 | 5,476 | +0.23(+0.36%) |
Jun 04, 2024 | 63.96 | 64.37 | 63.77 | 64.22 | 5,684 | -0.57(-0.88%) |
Jun 03, 2024 | 65.43 | 65.43 | 63.77 | 64.79 | 9,366 | -0.75(-1.14%) |
May 31, 2024 | 63.89 | 65.66 | 63.64 | 65.54 | 6,953 | +2.03(+3.19%) |
May 30, 2024 | 63.23 | 63.96 | 63.14 | 63.51 | 20,491 | +0.50(+0.79%) |
May 29, 2024 | 62.92 | 63.29 | 62.89 | 63.01 | 12,046 | -1.11(-1.73%) |
May 28, 2024 | 65.24 | 65.25 | 63.85 | 64.12 | 8,484 | -1.44(-2.19%) |
May 24, 2024 | 64.84 | 65.57 | 64.84 | 65.56 | 5,969 | +0.75(+1.16%) |
May 23, 2024 | 66.57 | 66.57 | 64.39 | 64.81 | 23,718 | -1.93(-2.89%) |
May 22, 2024 | 66.96 | 67.75 | 66.49 | 66.73 | 17,083 | -0.83(-1.23%) |
May 21, 2024 | 67.01 | 67.56 | 67.01 | 67.56 | 45,821 | +0.81(+1.21%) |
May 20, 2024 | 68.12 | 68.20 | 66.75 | 66.75 | 14,321 | -1.67(-2.44%) |
May 17, 2024 | 67.57 | 68.42 | 67.57 | 68.42 | 10,659 | +0.83(+1.23%) |
May 16, 2024 | 67.87 | 68.19 | 67.59 | 67.59 | 12,225 | +0.05(+0.07%) |
May 15, 2024 | 66.89 | 67.68 | 66.89 | 67.54 | 6,733 | +0.95(+1.42%) |
May 14, 2024 | 65.98 | 66.69 | 65.98 | 66.59 | 7,860 | +0.51(+0.77%) |
May 13, 2024 | 66.77 | 66.96 | 66.09 | 66.09 | 11,861 | -0.49(-0.73%) |
May 10, 2024 | 66.39 | 66.73 | 66.39 | 66.57 | 13,436 | +0.59(+0.89%) |
May 09, 2024 | 64.70 | 66.00 | 64.70 | 65.99 | 4,997 | +0.85(+1.30%) |
May 08, 2024 | 64.09 | 65.24 | 64.09 | 65.14 | 12,536 | +0.53(+0.82%) |
May 07, 2024 | 64.67 | 64.88 | 64.50 | 64.61 | 11,565 | +0.46(+0.72%) |
May 06, 2024 | 63.43 | 64.17 | 63.43 | 64.15 | 15,537 | +1.47(+2.34%) |
May 03, 2024 | 62.82 | 62.99 | 62.21 | 62.68 | 16,574 | +0.35(+0.56%) |
May 02, 2024 | 62.19 | 62.56 | 61.68 | 62.33 | 11,282 | +0.29(+0.47%) |