Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 69.21 | 70.28 | 68.60 | 69.67 | 1,594,461 | +1.05(+1.53%) |
Jul 01, 2024 | 69.90 | 70.03 | 68.42 | 68.62 | 1,047,533 | -0.38(-0.55%) |
Jun 28, 2024 | 69.86 | 70.14 | 68.92 | 69.00 | 12,561,343 | -0.03(-0.04%) |
Jun 27, 2024 | 68.49 | 69.06 | 67.88 | 69.03 | 978,168 | +0.67(+0.98%) |
Jun 26, 2024 | 69.41 | 69.50 | 68.06 | 68.36 | 1,078,656 | -1.19(-1.71%) |
Jun 25, 2024 | 69.41 | 69.70 | 68.25 | 69.55 | 1,208,779 | +0.13(+0.19%) |
Jun 24, 2024 | 67.54 | 69.88 | 67.54 | 69.42 | 1,218,008 | +2.31(+3.44%) |
Jun 21, 2024 | 67.73 | 67.87 | 66.56 | 67.11 | 1,539,330 | -0.34(-0.50%) |
Jun 20, 2024 | 66.05 | 67.63 | 65.87 | 67.45 | 1,046,098 | +1.22(+1.84%) |
Jun 18, 2024 | 65.92 | 66.64 | 65.63 | 66.23 | 989,474 | +0.55(+0.84%) |
Jun 17, 2024 | 64.95 | 65.77 | 64.21 | 65.68 | 913,113 | +0.96(+1.48%) |
Jun 14, 2024 | 65.56 | 65.56 | 64.58 | 64.72 | 1,401,298 | -1.05(-1.60%) |
Jun 13, 2024 | 67.83 | 67.90 | 65.33 | 65.77 | 1,009,989 | -1.78(-2.64%) |
Jun 12, 2024 | 68.95 | 70.11 | 67.52 | 67.55 | 1,678,695 | -0.30(-0.44%) |
Jun 11, 2024 | 67.33 | 67.97 | 66.36 | 67.85 | 1,384,054 | +0.13(+0.19%) |
Jun 10, 2024 | 66.20 | 68.11 | 66.13 | 67.72 | 1,089,656 | +1.44(+2.17%) |
Jun 07, 2024 | 66.34 | 67.22 | 65.72 | 66.28 | 727,201 | -0.48(-0.72%) |
Jun 06, 2024 | 66.47 | 66.96 | 66.09 | 66.76 | 1,499,629 | +0.43(+0.65%) |
Jun 05, 2024 | 66.88 | 67.12 | 65.94 | 66.33 | 1,011,557 | -0.14(-0.21%) |
Jun 04, 2024 | 67.21 | 67.23 | 65.63 | 66.47 | 1,921,408 | -1.65(-2.43%) |
Jun 03, 2024 | 72.19 | 72.19 | 67.19 | 68.12 | 2,065,317 | -3.84(-5.34%) |
May 31, 2024 | 71.50 | 72.14 | 71.19 | 71.97 | 1,261,400 | +0.95(+1.34%) |
May 30, 2024 | 71.28 | 72.09 | 70.83 | 71.02 | 759,733 | -0.10(-0.14%) |
May 29, 2024 | 71.59 | 71.95 | 70.33 | 71.12 | 1,255,452 | -0.79(-1.10%) |
May 28, 2024 | 70.70 | 72.15 | 70.65 | 71.91 | 1,108,674 | +1.56(+2.21%) |
May 24, 2024 | 70.18 | 70.78 | 69.86 | 70.35 | 993,614 | +0.62(+0.88%) |
May 23, 2024 | 70.94 | 71.68 | 69.52 | 69.74 | 1,380,767 | -0.89(-1.26%) |
May 22, 2024 | 71.61 | 71.61 | 70.21 | 70.63 | 1,117,204 | -1.43(-1.98%) |
May 21, 2024 | 73.33 | 73.63 | 71.98 | 72.06 | 1,143,039 | -1.31(-1.79%) |
May 20, 2024 | 72.89 | 73.61 | 72.89 | 73.37 | 1,473,659 | +0.50(+0.68%) |
May 17, 2024 | 72.79 | 73.29 | 72.20 | 72.87 | 3,870,755 | +0.51(+0.70%) |
May 16, 2024 | 72.64 | 73.28 | 71.54 | 72.36 | 5,349,243 | -2.46(-3.28%) |
May 15, 2024 | 75.02 | 75.14 | 73.43 | 74.82 | 791,381 | -0.21(-0.27%) |
May 14, 2024 | 75.08 | 75.22 | 74.12 | 75.02 | 655,689 | +0.56(+0.75%) |
May 13, 2024 | 75.19 | 75.39 | 73.90 | 74.46 | 1,099,675 | -0.07(-0.09%) |
May 10, 2024 | 76.74 | 76.93 | 74.39 | 74.53 | 935,275 | -1.94(-2.53%) |
May 09, 2024 | 75.60 | 76.74 | 75.31 | 76.47 | 1,314,116 | +1.16(+1.55%) |
May 08, 2024 | 73.67 | 75.84 | 73.37 | 75.31 | 968,452 | +1.13(+1.53%) |
May 07, 2024 | 73.83 | 74.85 | 73.73 | 74.17 | 1,331,122 | +0.44(+0.60%) |
May 06, 2024 | 74.41 | 75.22 | 73.53 | 73.73 | 1,337,404 | -0.14(-0.19%) |
May 03, 2024 | 69.51 | 74.35 | 69.51 | 73.87 | 3,268,253 | +4.84(+7.02%) |
May 02, 2024 | 69.79 | 70.46 | 68.65 | 69.02 | 1,457,882 | -0.21(-0.30%) |