Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 74.72 | 75.95 | 74.00 | 75.50 | 236,572 | +2.06(+2.81%) |
Jul 25, 2024 | 72.18 | 74.75 | 71.80 | 73.44 | 240,095 | +1.39(+1.93%) |
Jul 24, 2024 | 72.69 | 73.46 | 72.00 | 72.05 | 180,054 | -0.81(-1.11%) |
Jul 23, 2024 | 71.64 | 73.58 | 71.40 | 72.86 | 198,813 | +0.82(+1.14%) |
Jul 22, 2024 | 71.39 | 72.67 | 71.06 | 72.04 | 227,396 | +0.65(+0.91%) |
Jul 19, 2024 | 70.61 | 71.66 | 70.11 | 71.39 | 281,153 | +0.90(+1.28%) |
Jul 18, 2024 | 70.94 | 72.72 | 70.09 | 70.49 | 185,095 | -1.13(-1.58%) |
Jul 17, 2024 | 71.96 | 73.84 | 70.81 | 71.62 | 234,933 | -0.56(-0.78%) |
Jul 16, 2024 | 69.25 | 72.45 | 68.52 | 72.18 | 292,381 | +3.46(+5.03%) |
Jul 15, 2024 | 67.68 | 69.70 | 67.42 | 68.72 | 280,137 | +1.60(+2.38%) |
Jul 12, 2024 | 67.89 | 67.89 | 66.84 | 67.12 | 341,538 | -0.35(-0.52%) |
Jul 11, 2024 | 67.94 | 67.94 | 66.05 | 67.47 | 238,921 | +1.61(+2.44%) |
Jul 10, 2024 | 66.65 | 67.41 | 65.64 | 65.86 | 186,199 | -0.57(-0.86%) |
Jul 09, 2024 | 66.64 | 66.71 | 65.79 | 66.43 | 154,874 | -0.44(-0.66%) |
Jul 08, 2024 | 66.29 | 67.59 | 66.29 | 66.87 | 205,992 | +0.65(+0.98%) |
Jul 05, 2024 | 68.73 | 68.75 | 65.89 | 66.22 | 200,164 | -2.92(-4.22%) |
Jul 03, 2024 | 68.11 | 69.23 | 67.12 | 69.14 | 213,618 | +1.14(+1.68%) |
Jul 02, 2024 | 67.87 | 68.92 | 67.36 | 68.00 | 243,386 | +0.45(+0.67%) |
Jul 01, 2024 | 69.12 | 69.44 | 67.04 | 67.55 | 1,063,090 | -1.05(-1.53%) |
Jun 28, 2024 | 69.09 | 69.97 | 68.37 | 68.60 | 1,331,137 | +0.21(+0.31%) |
Jun 27, 2024 | 69.23 | 69.77 | 67.58 | 68.39 | 186,901 | -0.52(-0.75%) |
Jun 26, 2024 | 67.49 | 69.07 | 67.45 | 68.91 | 283,623 | +0.90(+1.32%) |
Jun 25, 2024 | 68.31 | 69.02 | 67.64 | 68.01 | 216,592 | +0.10(+0.15%) |
Jun 24, 2024 | 67.37 | 68.12 | 67.08 | 67.91 | 462,298 | +1.36(+2.04%) |
Jun 21, 2024 | 67.39 | 68.57 | 66.04 | 66.55 | 1,682,818 | -2.13(-3.10%) |
Jun 20, 2024 | 69.53 | 70.65 | 68.55 | 68.68 | 376,929 | -1.24(-1.77%) |
Jun 18, 2024 | 70.00 | 70.50 | 69.32 | 69.92 | 299,221 | +0.04(+0.06%) |
Jun 17, 2024 | 69.00 | 69.95 | 67.88 | 69.88 | 312,556 | +0.62(+0.90%) |
Jun 14, 2024 | 69.28 | 69.71 | 68.22 | 69.26 | 265,350 | -1.08(-1.54%) |
Jun 13, 2024 | 69.80 | 70.73 | 69.48 | 70.34 | 226,278 | +0.16(+0.23%) |
Jun 12, 2024 | 71.90 | 72.48 | 70.12 | 70.18 | 340,786 | +0.18(+0.26%) |
Jun 11, 2024 | 69.78 | 70.70 | 69.40 | 70.00 | 206,579 | -0.30(-0.43%) |
Jun 10, 2024 | 69.36 | 70.40 | 67.84 | 70.30 | 213,721 | +0.04(+0.06%) |
Jun 07, 2024 | 70.34 | 70.91 | 69.64 | 70.26 | 165,792 | -0.81(-1.14%) |
Jun 06, 2024 | 70.69 | 71.77 | 70.36 | 71.07 | 221,908 | +0.26(+0.37%) |
Jun 05, 2024 | 69.44 | 71.78 | 68.96 | 70.81 | 237,333 | +1.53(+2.21%) |
Jun 04, 2024 | 70.73 | 71.21 | 68.54 | 69.28 | 268,324 | -2.40(-3.35%) |
Jun 03, 2024 | 71.26 | 71.92 | 70.54 | 71.68 | 289,442 | +0.36(+0.50%) |
May 31, 2024 | 70.62 | 71.75 | 70.13 | 71.32 | 374,927 | +0.74(+1.05%) |
May 30, 2024 | 69.72 | 70.92 | 68.81 | 70.58 | 183,399 | +0.94(+1.35%) |
May 29, 2024 | 70.29 | 71.05 | 69.58 | 69.64 | 246,339 | -1.65(-2.31%) |
May 28, 2024 | 72.26 | 72.28 | 70.40 | 71.29 | 366,916 | -0.85(-1.18%) |
May 24, 2024 | 70.60 | 72.26 | 70.03 | 72.14 | 164,472 | +2.23(+3.19%) |
May 23, 2024 | 70.48 | 70.74 | 69.40 | 69.91 | 233,753 | -0.22(-0.31%) |
May 22, 2024 | 71.20 | 71.36 | 69.62 | 70.13 | 193,077 | -1.58(-2.20%) |
May 21, 2024 | 71.44 | 72.33 | 70.73 | 71.71 | 184,293 | -0.11(-0.15%) |
May 20, 2024 | 70.98 | 72.36 | 70.36 | 71.82 | 191,251 | +1.52(+2.16%) |
May 17, 2024 | 70.62 | 70.92 | 69.84 | 70.30 | 179,905 | +0.07(+0.10%) |
May 16, 2024 | 70.16 | 70.48 | 69.02 | 70.23 | 163,336 | -0.05(-0.07%) |
May 15, 2024 | 70.01 | 71.60 | 69.56 | 70.28 | 316,094 | +0.58(+0.83%) |
May 14, 2024 | 68.50 | 69.80 | 68.19 | 69.70 | 309,726 | +1.67(+2.45%) |
May 13, 2024 | 65.40 | 68.97 | 65.39 | 68.03 | 292,352 | +3.61(+5.60%) |
May 10, 2024 | 64.22 | 66.99 | 61.90 | 64.42 | 402,562 | -1.84(-2.78%) |
May 09, 2024 | 67.35 | 67.35 | 65.29 | 66.26 | 325,770 | -0.98(-1.46%) |
May 08, 2024 | 66.08 | 67.33 | 65.71 | 67.24 | 273,644 | +1.07(+1.62%) |
May 07, 2024 | 65.52 | 66.67 | 64.95 | 66.17 | 324,699 | +1.09(+1.67%) |
May 06, 2024 | 65.58 | 66.30 | 64.89 | 65.08 | 214,849 | +0.10(+0.15%) |
May 03, 2024 | 65.49 | 65.93 | 64.41 | 64.98 | 199,084 | -0.19(-0.29%) |
May 02, 2024 | 63.73 | 65.38 | 63.48 | 65.17 | 286,151 | +2.19(+3.48%) |