Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 69.16 | 69.16 | 67.47 | 68.39 | 663,236 | -1.31(-1.88%) |
Jul 18, 2024 | 70.41 | 71.07 | 69.00 | 69.70 | 498,748 | -1.10(-1.55%) |
Jul 17, 2024 | 72.14 | 73.19 | 70.48 | 70.80 | 733,167 | -1.34(-1.86%) |
Jul 16, 2024 | 72.69 | 73.49 | 69.09 | 72.14 | 967,473 | -0.79(-1.08%) |
Jul 15, 2024 | 71.32 | 73.68 | 71.27 | 72.93 | 795,142 | +2.10(+2.96%) |
Jul 12, 2024 | 69.54 | 72.19 | 68.86 | 70.83 | 667,266 | +2.08(+3.03%) |
Jul 11, 2024 | 68.62 | 69.00 | 66.38 | 68.75 | 658,519 | +1.43(+2.12%) |
Jul 10, 2024 | 68.98 | 69.64 | 66.90 | 67.32 | 647,893 | -1.33(-1.94%) |
Jul 09, 2024 | 70.06 | 70.21 | 68.10 | 68.65 | 680,114 | -1.56(-2.22%) |
Jul 08, 2024 | 71.46 | 72.65 | 70.00 | 70.21 | 777,211 | -0.95(-1.34%) |
Jul 05, 2024 | 73.28 | 73.28 | 70.29 | 71.16 | 960,745 | -2.13(-2.91%) |
Jul 03, 2024 | 73.96 | 75.53 | 72.64 | 73.29 | 808,537 | +0.47(+0.65%) |
Jul 02, 2024 | 72.91 | 74.45 | 70.88 | 72.82 | 1,270,725 | -0.55(-0.75%) |
Jul 01, 2024 | 67.95 | 74.64 | 67.95 | 73.37 | 1,675,981 | +10.60(+16.89%) |
Jun 28, 2024 | 62.70 | 63.70 | 61.92 | 62.77 | 805,540 | +1.29(+2.10%) |
Jun 27, 2024 | 61.94 | 62.74 | 60.86 | 61.48 | 539,219 | -0.50(-0.81%) |
Jun 26, 2024 | 60.89 | 62.02 | 60.23 | 61.98 | 878,467 | +0.95(+1.56%) |
Jun 25, 2024 | 62.64 | 62.91 | 60.96 | 61.03 | 599,123 | -1.66(-2.65%) |
Jun 24, 2024 | 61.75 | 62.89 | 61.00 | 62.69 | 848,593 | +1.19(+1.93%) |
Jun 21, 2024 | 63.49 | 64.14 | 61.44 | 61.50 | 2,954,101 | -4.96(-7.46%) |
Jun 20, 2024 | 65.12 | 68.81 | 64.82 | 66.46 | 1,177,343 | +1.30(+2.00%) |
Jun 18, 2024 | 64.97 | 65.94 | 64.84 | 65.16 | 427,660 | -0.10(-0.15%) |
Jun 17, 2024 | 64.58 | 66.28 | 64.47 | 65.26 | 848,784 | +1.18(+1.84%) |
Jun 14, 2024 | 64.21 | 65.24 | 64.03 | 64.08 | 334,202 | -0.63(-0.97%) |
Jun 13, 2024 | 64.23 | 65.00 | 63.31 | 64.71 | 578,512 | -0.03(-0.05%) |
Jun 12, 2024 | 66.25 | 67.02 | 64.64 | 64.74 | 400,384 | -0.45(-0.69%) |
Jun 11, 2024 | 66.73 | 67.28 | 64.73 | 65.19 | 730,057 | -2.14(-3.18%) |
Jun 10, 2024 | 66.75 | 67.52 | 65.19 | 67.33 | 585,335 | -0.26(-0.38%) |
Jun 07, 2024 | 68.05 | 68.05 | 65.32 | 67.59 | 705,820 | -1.28(-1.86%) |
Jun 06, 2024 | 68.84 | 70.86 | 68.57 | 68.87 | 559,318 | +0.32(+0.47%) |
Jun 05, 2024 | 65.01 | 68.69 | 64.80 | 68.55 | 774,155 | +3.32(+5.09%) |
Jun 04, 2024 | 72.08 | 72.28 | 65.08 | 65.23 | 1,166,899 | -7.75(-10.62%) |
Jun 03, 2024 | 68.55 | 73.08 | 68.55 | 72.98 | 1,057,964 | +4.55(+6.65%) |
May 31, 2024 | 66.98 | 68.69 | 66.98 | 68.43 | 472,690 | +1.89(+2.84%) |
May 30, 2024 | 65.31 | 66.77 | 65.29 | 66.54 | 359,388 | +1.38(+2.12%) |
May 29, 2024 | 65.95 | 66.51 | 65.02 | 65.16 | 398,136 | -1.19(-1.79%) |
May 28, 2024 | 66.53 | 68.19 | 65.73 | 66.35 | 386,592 | +0.07(+0.11%) |
May 24, 2024 | 65.83 | 66.43 | 65.47 | 66.28 | 244,913 | +1.05(+1.61%) |
May 23, 2024 | 66.39 | 66.66 | 64.62 | 65.23 | 529,322 | -1.19(-1.79%) |
May 22, 2024 | 65.89 | 66.95 | 65.14 | 66.42 | 400,094 | +0.15(+0.23%) |
May 21, 2024 | 65.69 | 66.94 | 65.69 | 66.27 | 378,718 | +0.72(+1.10%) |
May 20, 2024 | 64.67 | 66.14 | 64.67 | 65.55 | 303,492 | +0.88(+1.36%) |
May 17, 2024 | 64.25 | 64.71 | 63.44 | 64.67 | 394,914 | +0.88(+1.38%) |
May 16, 2024 | 63.55 | 64.10 | 62.59 | 63.79 | 509,629 | +0.27(+0.43%) |
May 15, 2024 | 63.01 | 63.92 | 61.91 | 63.52 | 495,077 | +0.27(+0.43%) |
May 14, 2024 | 64.23 | 64.65 | 63.20 | 63.25 | 381,379 | -0.56(-0.88%) |
May 13, 2024 | 63.96 | 64.84 | 63.20 | 63.81 | 468,838 | +0.03(+0.05%) |
May 10, 2024 | 66.00 | 66.06 | 63.49 | 63.78 | 724,493 | -2.15(-3.26%) |
May 09, 2024 | 64.67 | 66.67 | 64.12 | 65.93 | 716,134 | +1.11(+1.71%) |
May 08, 2024 | 65.43 | 66.16 | 64.07 | 64.82 | 593,569 | -1.26(-1.91%) |
May 07, 2024 | 64.53 | 67.44 | 64.08 | 66.08 | 494,101 | +1.32(+2.04%) |
May 06, 2024 | 65.92 | 67.07 | 64.74 | 64.76 | 651,027 | -1.47(-2.22%) |
May 03, 2024 | 65.68 | 66.60 | 64.10 | 66.23 | 621,682 | +0.82(+1.25%) |
May 02, 2024 | 69.66 | 71.26 | 65.24 | 65.41 | 1,102,429 | -2.41(-3.55%) |