Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 69.45 | 69.61 | 68.54 | 68.68 | 5,569 | -0.85(-1.23%) |
Jul 17, 2024 | 69.92 | 69.95 | 69.54 | 69.54 | 5,011 | -0.92(-1.31%) |
Jul 16, 2024 | 69.34 | 70.46 | 69.10 | 70.46 | 7,668 | +0.63(+0.90%) |
Jul 15, 2024 | 69.50 | 70.44 | 69.50 | 69.83 | 18,348 | +0.66(+0.95%) |
Jul 12, 2024 | 68.62 | 69.50 | 68.62 | 69.18 | 7,324 | +0.78(+1.14%) |
Jul 11, 2024 | 67.03 | 68.40 | 67.03 | 68.40 | 6,400 | +1.48(+2.21%) |
Jul 10, 2024 | 66.94 | 66.95 | 66.55 | 66.92 | 5,970 | +0.40(+0.60%) |
Jul 09, 2024 | 66.70 | 66.96 | 66.52 | 66.52 | 20,653 | -0.54(-0.80%) |
Jul 08, 2024 | 67.19 | 67.19 | 66.95 | 67.06 | 2,110 | -0.19(-0.28%) |
Jul 05, 2024 | 68.02 | 68.02 | 66.99 | 67.25 | 5,285 | -0.64(-0.94%) |
Jul 03, 2024 | 66.96 | 68.12 | 66.96 | 67.89 | 15,969 | +1.07(+1.60%) |
Jul 02, 2024 | 66.47 | 66.82 | 66.18 | 66.82 | 8,478 | +0.13(+0.19%) |
Jul 01, 2024 | 67.29 | 67.40 | 66.54 | 66.69 | 4,403 | +0.07(+0.11%) |
Jun 28, 2024 | 66.18 | 66.97 | 66.18 | 66.62 | 3,793 | +0.87(+1.32%) |
Jun 27, 2024 | 65.75 | 65.84 | 65.51 | 65.75 | 4,020 | -0.17(-0.26%) |
Jun 26, 2024 | 64.80 | 65.93 | 64.80 | 65.92 | 7,627 | +0.75(+1.15%) |
Jun 25, 2024 | 65.90 | 65.90 | 64.97 | 65.17 | 5,395 | -0.62(-0.94%) |
Jun 24, 2024 | 66.01 | 66.50 | 65.79 | 65.79 | 4,761 | +0.05(+0.08%) |
Jun 21, 2024 | 65.49 | 65.77 | 65.23 | 65.74 | 7,682 | -0.29(-0.44%) |
Jun 20, 2024 | 65.77 | 66.60 | 65.77 | 66.03 | 8,260 | +0.17(+0.26%) |
Jun 18, 2024 | 65.79 | 66.01 | 65.68 | 65.86 | 6,673 | -0.00(-0.00%) |
Jun 17, 2024 | 64.68 | 65.86 | 64.68 | 65.86 | 8,230 | +0.70(+1.08%) |
Jun 14, 2024 | 65.30 | 65.56 | 64.78 | 65.16 | 9,911 | -1.15(-1.73%) |
Jun 13, 2024 | 66.36 | 66.36 | 65.74 | 66.31 | 7,523 | -0.31(-0.47%) |
Jun 12, 2024 | 67.02 | 67.32 | 66.54 | 66.62 | 12,030 | -0.20(-0.30%) |
Jun 11, 2024 | 66.76 | 66.93 | 66.28 | 66.82 | 8,978 | -0.79(-1.17%) |
Jun 10, 2024 | 67.40 | 67.68 | 67.10 | 67.61 | 13,444 | -0.22(-0.32%) |
Jun 07, 2024 | 68.06 | 68.65 | 67.83 | 67.83 | 46,882 | -1.33(-1.92%) |
Jun 06, 2024 | 68.74 | 69.41 | 68.74 | 69.16 | 7,450 | +0.26(+0.38%) |
Jun 05, 2024 | 68.45 | 68.90 | 68.45 | 68.90 | 8,543 | +0.34(+0.50%) |
Jun 04, 2024 | 70.00 | 70.00 | 68.56 | 68.56 | 10,339 | -2.35(-3.31%) |
Jun 03, 2024 | 71.06 | 71.27 | 70.64 | 70.91 | 2,197 | -0.41(-0.58%) |
May 31, 2024 | 71.21 | 71.32 | 70.41 | 71.32 | 11,565 | +0.41(+0.58%) |
May 30, 2024 | 70.90 | 71.01 | 70.78 | 70.91 | 3,493 | +0.60(+0.85%) |
May 29, 2024 | 70.68 | 71.00 | 70.29 | 70.31 | 5,898 | -1.48(-2.06%) |
May 28, 2024 | 71.83 | 72.30 | 71.49 | 71.79 | 7,629 | +0.08(+0.11%) |
May 24, 2024 | 71.35 | 71.80 | 71.35 | 71.71 | 6,749 | +0.50(+0.70%) |
May 23, 2024 | 71.70 | 71.86 | 71.10 | 71.21 | 4,854 | -0.61(-0.85%) |
May 22, 2024 | 71.86 | 72.22 | 71.53 | 71.82 | 13,624 | -0.94(-1.29%) |
May 21, 2024 | 72.83 | 73.09 | 72.56 | 72.76 | 12,400 | -0.04(-0.05%) |
May 20, 2024 | 72.10 | 73.29 | 72.10 | 72.80 | 22,413 | -0.10(-0.14%) |
May 17, 2024 | 73.07 | 73.18 | 72.71 | 72.90 | 11,593 | +0.08(+0.11%) |
May 16, 2024 | 72.81 | 72.96 | 72.55 | 72.82 | 18,003 | +0.27(+0.37%) |
May 15, 2024 | 71.95 | 72.55 | 71.52 | 72.55 | 17,122 | +0.77(+1.08%) |
May 14, 2024 | 72.05 | 72.05 | 71.32 | 71.78 | 14,948 | +0.36(+0.50%) |
May 13, 2024 | 71.53 | 71.75 | 71.36 | 71.42 | 6,953 | +0.23(+0.32%) |
May 10, 2024 | 71.84 | 72.16 | 71.14 | 71.19 | 7,520 | -0.41(-0.57%) |
May 09, 2024 | 70.34 | 71.60 | 70.34 | 71.60 | 6,328 | +0.89(+1.26%) |
May 08, 2024 | 70.47 | 71.04 | 70.24 | 70.71 | 3,045 | -0.57(-0.80%) |
May 07, 2024 | 71.02 | 71.51 | 71.02 | 71.28 | 4,365 | +0.20(+0.28%) |
May 06, 2024 | 71.29 | 71.87 | 71.01 | 71.08 | 8,021 | +0.06(+0.08%) |
May 03, 2024 | 70.43 | 71.27 | 70.43 | 71.02 | 3,537 | +0.82(+1.17%) |
May 02, 2024 | 69.81 | 70.20 | 69.70 | 70.20 | 2,187 | +0.86(+1.24%) |