Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 69.10 | 69.14 | 68.73 | 68.92 | 190,933 | -1.11(-1.58%) |
Jul 03, 2024 | 69.57 | 70.15 | 69.57 | 70.03 | 6,307 | +0.89(+1.29%) |
Jul 02, 2024 | 68.87 | 69.14 | 68.68 | 69.14 | 22,044 | +0.34(+0.49%) |
Jul 01, 2024 | 69.04 | 69.05 | 68.74 | 68.80 | 14,780 | +0.35(+0.51%) |
Jun 28, 2024 | 68.86 | 68.86 | 68.40 | 68.45 | 26,221 | +0.12(+0.18%) |
Jun 27, 2024 | 68.93 | 68.93 | 68.28 | 68.33 | 18,718 | -1.42(-2.04%) |
Jun 26, 2024 | 69.71 | 69.77 | 69.56 | 69.75 | 11,504 | +0.26(+0.37%) |
Jun 25, 2024 | 69.67 | 69.67 | 69.42 | 69.49 | 8,423 | -0.62(-0.89%) |
Jun 24, 2024 | 70.06 | 70.55 | 70.06 | 70.12 | 4,550 | +0.22(+0.31%) |
Jun 21, 2024 | 70.13 | 70.14 | 69.81 | 69.90 | 13,270 | -0.63(-0.89%) |
Jun 20, 2024 | 70.89 | 70.89 | 70.35 | 70.53 | 15,196 | -0.30(-0.42%) |
Jun 18, 2024 | 70.73 | 70.99 | 70.71 | 70.83 | 31,344 | +0.03(+0.04%) |
Jun 17, 2024 | 70.51 | 70.84 | 70.38 | 70.80 | 7,863 | +0.52(+0.73%) |
Jun 14, 2024 | 70.38 | 70.44 | 70.17 | 70.28 | 7,952 | -0.27(-0.38%) |
Jun 13, 2024 | 70.87 | 70.91 | 70.41 | 70.55 | 26,542 | -0.20(-0.28%) |
Jun 12, 2024 | 71.00 | 71.15 | 70.68 | 70.75 | 9,704 | +0.25(+0.35%) |
Jun 11, 2024 | 70.74 | 70.74 | 70.23 | 70.50 | 18,442 | -0.64(-0.91%) |
Jun 10, 2024 | 70.77 | 71.24 | 70.77 | 71.14 | 6,305 | +0.47(+0.66%) |
Jun 07, 2024 | 71.16 | 71.24 | 70.65 | 70.68 | 25,851 | -1.26(-1.75%) |
Jun 06, 2024 | 71.78 | 72.02 | 71.56 | 71.94 | 30,665 | +0.03(+0.04%) |
Jun 05, 2024 | 71.83 | 71.91 | 71.74 | 71.91 | 9,642 | +0.02(+0.03%) |
Jun 04, 2024 | 71.91 | 72.30 | 71.61 | 71.89 | 12,801 | +0.64(+0.90%) |
Jun 03, 2024 | 71.59 | 71.65 | 70.92 | 71.24 | 79,290 | +0.11(+0.15%) |
May 31, 2024 | 70.96 | 71.19 | 70.66 | 71.13 | 19,480 | -1.13(-1.56%) |
May 30, 2024 | 71.63 | 72.37 | 71.63 | 72.26 | 12,191 | +0.18(+0.25%) |
May 29, 2024 | 71.83 | 72.23 | 71.71 | 72.08 | 150,422 | -0.56(-0.77%) |
May 28, 2024 | 72.97 | 72.98 | 72.55 | 72.64 | 13,166 | -0.02(-0.03%) |
May 24, 2024 | 72.75 | 72.84 | 72.41 | 72.67 | 16,683 | -0.12(-0.16%) |
May 23, 2024 | 73.62 | 73.75 | 72.60 | 72.79 | 40,425 | -1.27(-1.71%) |
May 22, 2024 | 74.63 | 74.72 | 74.01 | 74.06 | 37,239 | -0.51(-0.68%) |
May 21, 2024 | 74.59 | 74.80 | 74.37 | 74.56 | 15,169 | -1.17(-1.54%) |
May 20, 2024 | 75.73 | 75.92 | 75.55 | 75.73 | 23,685 | -0.56(-0.74%) |
May 17, 2024 | 76.01 | 76.64 | 75.77 | 76.30 | 42,089 | +0.61(+0.81%) |
May 16, 2024 | 74.98 | 75.75 | 74.67 | 75.68 | 14,034 | +1.15(+1.54%) |
May 15, 2024 | 74.57 | 74.57 | 73.91 | 74.53 | 20,357 | +0.42(+0.56%) |
May 14, 2024 | 73.84 | 74.25 | 73.84 | 74.12 | 37,144 | -0.32(-0.43%) |
May 13, 2024 | 74.08 | 74.57 | 74.08 | 74.43 | 34,295 | +1.27(+1.73%) |
May 10, 2024 | 73.60 | 73.60 | 72.96 | 73.16 | 21,367 | +0.38(+0.52%) |
May 09, 2024 | 72.74 | 72.79 | 72.41 | 72.79 | 34,113 | +1.46(+2.04%) |
May 08, 2024 | 70.83 | 71.34 | 70.83 | 71.33 | 217,101 | -0.60(-0.84%) |
May 07, 2024 | 71.92 | 71.98 | 71.76 | 71.94 | 12,219 | -0.49(-0.67%) |
May 06, 2024 | 72.66 | 72.87 | 72.35 | 72.42 | 25,073 | +0.01(+0.01%) |
May 03, 2024 | 72.19 | 72.49 | 71.99 | 72.41 | 13,632 | +0.33(+0.45%) |
May 02, 2024 | 70.33 | 72.32 | 70.18 | 72.08 | 514,060 | +3.49(+5.09%) |