Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 69.99 | 15,393 | -0.40(-0.57%) | |||
Jul 16, 2024 | 70.00 | 70.58 | 70.00 | 70.39 | 6,998 | -0.02(-0.03%) |
Jul 15, 2024 | 69.17 | 70.41 | 69.17 | 70.41 | 361 | +2.39(+3.52%) |
Jul 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 2,036 | +1.02(+1.51%) |
Jul 11, 2024 | 66.78 | 67.00 | 66.77 | 67.00 | 2,077 | +2.19(+3.38%) |
Jul 10, 2024 | 64.37 | 65.88 | 64.37 | 64.81 | 2,504 | +0.75(+1.17%) |
Jul 09, 2024 | 65.00 | 65.40 | 63.91 | 64.06 | 4,899 | -1.87(-2.84%) |
Jul 08, 2024 | 65.94 | 65.94 | 65.68 | 65.94 | 7,063 | +0.19(+0.28%) |
Jul 05, 2024 | 68.00 | 68.00 | 65.75 | 65.75 | 4,351 | -1.08(-1.62%) |
Jul 03, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 235 | +0.83(+1.26%) |
Jul 02, 2024 | 65.91 | 66.32 | 65.13 | 66.00 | 3,357 | -0.41(-0.61%) |
Jul 01, 2024 | 66.66 | 66.66 | 66.41 | 66.41 | 593 | -0.69(-1.03%) |
Jun 28, 2024 | 66.30 | 67.09 | 66.30 | 67.09 | 2,765 | +1.09(+1.66%) |
Jun 27, 2024 | 66.73 | 66.76 | 65.91 | 66.00 | 11,004 | -1.00(-1.49%) |
Jun 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 1,153 | -1.60(-2.34%) |
Jun 25, 2024 | 68.53 | 69.22 | 68.53 | 68.60 | 755 | -1.38(-1.98%) |
Jun 24, 2024 | 69.36 | 69.99 | 69.36 | 69.99 | 4,756 | +1.87(+2.74%) |
Jun 21, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 900 | -0.88(-1.28%) |
Jun 20, 2024 | 69.00 | 69.00 | 68.90 | 69.00 | 646 | -0.48(-0.70%) |
Jun 18, 2024 | 67.97 | 69.48 | 66.53 | 69.48 | 9,238 | -0.40(-0.57%) |
Jun 17, 2024 | 69.92 | 70.54 | 69.88 | 69.88 | 1,629 | +1.19(+1.73%) |
Jun 14, 2024 | 68.35 | 70.00 | 68.35 | 68.69 | 3,223 | -3.27(-4.54%) |
Jun 13, 2024 | 70.25 | 71.96 | 70.25 | 71.96 | 7,558 | -1.04(-1.42%) |
Jun 12, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 3,632 | +1.00(+1.39%) |
Jun 11, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 1,164 | -1.00(-1.37%) |
Jun 10, 2024 | 71.72 | 73.00 | 71.61 | 73.00 | 6,847 | +1.02(+1.41%) |
Jun 07, 2024 | 71.93 | 71.98 | 71.93 | 71.98 | 3,990 | +1.48(+2.09%) |
Jun 06, 2024 | 71.14 | 71.14 | 70.51 | 70.51 | 1,569 | -0.37(-0.52%) |
Jun 05, 2024 | 71.63 | 71.63 | 70.15 | 70.88 | 3,624 | -0.13(-0.19%) |
Jun 04, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 938 | -0.94(-1.31%) |
Jun 03, 2024 | 72.39 | 72.39 | 70.75 | 71.95 | 722 | -0.74(-1.01%) |
May 30, 2024 | 72.69 | 109 | +1.41(+1.97%) | |||
May 29, 2024 | 72.91 | 72.91 | 71.28 | 71.28 | 4,083 | -1.74(-2.38%) |
May 28, 2024 | 74.57 | 74.57 | 73.02 | 73.02 | 1,242 | +0.69(+0.96%) |
May 24, 2024 | 72.45 | 72.45 | 72.33 | 72.33 | 2,419 | +0.10(+0.14%) |
May 23, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 986 | -1.49(-2.02%) |
May 22, 2024 | 73.89 | 73.89 | 73.72 | 73.72 | 3,213 | -0.33(-0.45%) |
May 20, 2024 | 74.05 | 3,221 | +0.11(+0.15%) | |||
May 17, 2024 | 74.79 | 74.79 | 73.94 | 73.94 | 680 | -2.74(-3.57%) |
May 16, 2024 | 77.90 | 77.90 | 76.68 | 76.68 | 418 | -0.32(-0.42%) |
May 15, 2024 | 77.17 | 77.17 | 76.21 | 77.00 | 969 | +1.25(+1.65%) |
May 14, 2024 | 74.52 | 76.00 | 74.52 | 75.75 | 2,153 | +1.47(+1.98%) |
May 13, 2024 | 74.68 | 74.68 | 74.28 | 74.28 | 1,879 | -0.15(-0.20%) |
May 10, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 646 | -0.15(-0.20%) |
May 09, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 426 | +1.84(+2.54%) |
May 08, 2024 | 72.92 | 73.54 | 72.73 | 72.73 | 1,938 | -0.69(-0.93%) |
May 07, 2024 | 73.09 | 73.55 | 72.75 | 73.42 | 1,965 | -1.02(-1.37%) |
May 06, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 166 | +2.62(+3.65%) |
May 03, 2024 | 71.82 | 71.82 | 71.61 | 71.82 | 403 | +1.07(+1.51%) |
May 02, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 1,817 | -0.59(-0.83%) |