Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 73.00 | 74.18 | 72.37 | 74.18 | 27,390 | +1.70(+2.35%) |
Jul 19, 2024 | 72.56 | 73.14 | 72.43 | 72.48 | 8,040 | -0.31(-0.43%) |
Jul 18, 2024 | 73.01 | 74.66 | 72.42 | 72.79 | 12,134 | -0.02(-0.03%) |
Jul 17, 2024 | 74.42 | 74.90 | 72.81 | 72.81 | 18,318 | -2.17(-2.89%) |
Jul 16, 2024 | 72.34 | 75.01 | 72.34 | 74.98 | 21,965 | +3.15(+4.39%) |
Jul 15, 2024 | 71.59 | 72.65 | 71.49 | 71.83 | 22,450 | +0.60(+0.84%) |
Jul 12, 2024 | 70.82 | 71.93 | 70.82 | 71.23 | 17,236 | +0.96(+1.37%) |
Jul 11, 2024 | 68.50 | 70.42 | 68.50 | 70.27 | 20,800 | +2.82(+4.18%) |
Jul 10, 2024 | 66.54 | 67.55 | 66.54 | 67.45 | 10,149 | +1.17(+1.76%) |
Jul 09, 2024 | 66.52 | 66.94 | 66.28 | 66.28 | 39,290 | -0.32(-0.48%) |
Jul 08, 2024 | 66.71 | 67.14 | 66.50 | 66.60 | 44,609 | +0.31(+0.47%) |
Jul 05, 2024 | 66.86 | 66.86 | 66.06 | 66.29 | 32,975 | -0.50(-0.75%) |
Jul 03, 2024 | 66.62 | 66.90 | 66.36 | 66.79 | 32,862 | +0.36(+0.54%) |
Jul 02, 2024 | 66.00 | 66.43 | 65.93 | 66.43 | 67,441 | +0.07(+0.11%) |
Jul 01, 2024 | 67.96 | 67.96 | 66.32 | 66.36 | 32,629 | -1.45(-2.14%) |
Jun 28, 2024 | 68.41 | 68.98 | 67.53 | 67.81 | 19,098 | -0.07(-0.10%) |
Jun 27, 2024 | 67.84 | 68.10 | 67.62 | 67.88 | 12,902 | +0.27(+0.40%) |
Jun 26, 2024 | 67.23 | 67.61 | 67.23 | 67.61 | 19,940 | +0.01(+0.01%) |
Jun 25, 2024 | 68.96 | 68.96 | 67.18 | 67.60 | 40,348 | -1.48(-2.14%) |
Jun 24, 2024 | 68.95 | 69.33 | 68.72 | 69.08 | 10,726 | +0.37(+0.54%) |
Jun 21, 2024 | 68.81 | 68.81 | 67.76 | 68.70 | 18,788 | -0.20(-0.29%) |
Jun 20, 2024 | 70.09 | 70.12 | 68.79 | 68.90 | 39,151 | -1.23(-1.76%) |
Jun 18, 2024 | 70.05 | 70.33 | 69.71 | 70.13 | 11,402 | +0.04(+0.06%) |
Jun 17, 2024 | 69.05 | 70.19 | 69.00 | 70.09 | 10,140 | +0.97(+1.40%) |
Jun 14, 2024 | 69.16 | 69.36 | 68.62 | 69.12 | 11,514 | -0.83(-1.19%) |
Jun 13, 2024 | 70.00 | 70.08 | 69.33 | 69.95 | 15,298 | -0.10(-0.14%) |
Jun 12, 2024 | 69.93 | 71.05 | 69.69 | 70.05 | 34,541 | +1.75(+2.56%) |
Jun 11, 2024 | 68.44 | 68.44 | 68.05 | 68.30 | 15,143 | -0.65(-0.94%) |
Jun 10, 2024 | 67.97 | 68.95 | 67.85 | 68.95 | 11,175 | +0.55(+0.80%) |
Jun 07, 2024 | 68.32 | 68.78 | 67.96 | 68.40 | 18,190 | -0.52(-0.75%) |
Jun 06, 2024 | 69.62 | 69.74 | 68.90 | 68.92 | 19,043 | -0.74(-1.06%) |
Jun 05, 2024 | 69.07 | 69.66 | 68.61 | 69.66 | 16,263 | +0.97(+1.41%) |
Jun 04, 2024 | 69.56 | 69.66 | 68.47 | 68.69 | 49,688 | -1.21(-1.73%) |
Jun 03, 2024 | 71.09 | 71.16 | 69.54 | 69.90 | 27,045 | -0.82(-1.16%) |
May 31, 2024 | 70.33 | 70.73 | 69.46 | 70.72 | 26,582 | +0.63(+0.90%) |
May 30, 2024 | 69.22 | 70.11 | 69.22 | 70.09 | 7,141 | +1.10(+1.59%) |
May 29, 2024 | 69.02 | 69.28 | 68.67 | 68.99 | 315,604 | -0.76(-1.09%) |
May 28, 2024 | 71.14 | 71.14 | 69.66 | 69.75 | 47,669 | -0.94(-1.33%) |
May 24, 2024 | 70.58 | 70.79 | 70.23 | 70.69 | 13,720 | +0.61(+0.87%) |
May 23, 2024 | 70.93 | 70.93 | 69.84 | 70.08 | 56,548 | -0.61(-0.86%) |
May 22, 2024 | 71.91 | 71.91 | 70.29 | 70.69 | 16,112 | -1.41(-1.95%) |
May 21, 2024 | 72.19 | 72.20 | 71.55 | 72.10 | 20,015 | -0.37(-0.51%) |
May 20, 2024 | 72.41 | 72.84 | 72.31 | 72.47 | 14,854 | +0.05(+0.07%) |
May 17, 2024 | 72.79 | 72.79 | 72.08 | 72.42 | 12,750 | +0.05(+0.07%) |
May 16, 2024 | 74.63 | 74.63 | 72.37 | 72.37 | 12,731 | -2.23(-2.99%) |
May 15, 2024 | 73.66 | 74.72 | 73.66 | 74.60 | 41,240 | +1.95(+2.68%) |
May 14, 2024 | 72.71 | 72.71 | 72.29 | 72.65 | 14,020 | +0.37(+0.51%) |
May 13, 2024 | 73.38 | 73.38 | 72.28 | 72.28 | 17,712 | -0.55(-0.75%) |
May 10, 2024 | 72.81 | 72.87 | 72.64 | 72.83 | 22,407 | +0.43(+0.59%) |
May 09, 2024 | 71.49 | 72.44 | 71.49 | 72.40 | 7,709 | +0.95(+1.33%) |
May 08, 2024 | 71.52 | 71.65 | 71.24 | 71.45 | 17,644 | -0.38(-0.53%) |
May 07, 2024 | 72.35 | 72.35 | 71.83 | 71.83 | 54,257 | -0.41(-0.57%) |
May 06, 2024 | 71.83 | 72.25 | 71.81 | 72.24 | 16,882 | +1.14(+1.60%) |
May 03, 2024 | 71.57 | 72.56 | 71.03 | 71.10 | 15,439 | +1.05(+1.50%) |
May 02, 2024 | 70.17 | 70.17 | 68.92 | 70.05 | 55,807 | +0.72(+1.04%) |