Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 66.99 | 66.99 | 63.81 | 64.13 | 1,829 | +0.61(+0.96%) |
Jul 25, 2024 | 63.27 | 63.52 | 63.27 | 63.52 | 906 | -0.17(-0.27%) |
Jul 24, 2024 | 63.95 | 63.95 | 63.69 | 63.69 | 1,178 | -1.42(-2.18%) |
Jul 23, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 1,489 | +0.81(+1.26%) |
Jul 22, 2024 | 67.99 | 67.99 | 64.30 | 64.30 | 5,296 | -1.40(-2.13%) |
Jul 19, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 442 | -2.60(-3.81%) |
Jul 18, 2024 | 67.35 | 68.30 | 67.35 | 68.30 | 1,425 | -1.51(-2.16%) |
Jul 17, 2024 | 69.81 | 69.81 | 67.60 | 69.81 | 871 | +2.95(+4.41%) |
Jul 16, 2024 | 66.86 | 66.86 | 66.16 | 66.86 | 742 | -0.48(-0.71%) |
Jul 15, 2024 | 69.96 | 69.96 | 67.34 | 67.34 | 860 | -1.16(-1.69%) |
Jul 12, 2024 | 67.75 | 69.00 | 67.75 | 68.50 | 1,575 | +2.16(+3.26%) |
Jul 11, 2024 | 68.65 | 68.65 | 66.34 | 66.34 | 861 | +1.01(+1.55%) |
Jul 10, 2024 | 66.65 | 66.65 | 65.31 | 65.33 | 1,072 | +0.49(+0.76%) |
Jul 09, 2024 | 67.55 | 67.55 | 64.84 | 64.84 | 720 | -1.65(-2.48%) |
Jul 08, 2024 | 69.70 | 69.70 | 66.49 | 66.49 | 1,106 | -0.21(-0.31%) |
Jul 05, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 453 | -3.05(-4.37%) |
Jul 03, 2024 | 69.43 | 69.75 | 69.43 | 69.75 | 665 | +0.95(+1.38%) |
Jul 02, 2024 | 65.93 | 68.80 | 65.93 | 68.80 | 1,121 | -0.22(-0.32%) |
Jul 01, 2024 | 67.90 | 69.02 | 67.90 | 69.02 | 2,085 | +2.19(+3.28%) |
Jun 28, 2024 | 68.15 | 68.15 | 65.50 | 66.83 | 1,048 | -1.91(-2.79%) |
Jun 27, 2024 | 67.65 | 68.74 | 65.51 | 68.74 | 1,154 | +2.05(+3.07%) |
Jun 25, 2024 | 66.69 | 275 | -0.30(-0.45%) | |||
Jun 21, 2024 | 66.99 | 542 | -1.43(-2.09%) | |||
Jun 18, 2024 | 68.42 | 700 | +2.81(+4.28%) | |||
Jun 17, 2024 | 67.95 | 67.95 | 65.61 | 65.61 | 953 | -5.02(-7.11%) |
Jun 14, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 1,733 | -1.48(-2.05%) |
Jun 13, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 440 | -1.79(-2.42%) |
Jun 12, 2024 | 72.20 | 74.00 | 72.20 | 73.90 | 2,035 | +4.77(+6.90%) |
Jun 11, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 497 | -2.34(-3.27%) |
Jun 10, 2024 | 73.20 | 73.40 | 71.47 | 71.47 | 2,853 | -1.53(-2.10%) |
Jun 07, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 1,061 | +1.29(+1.80%) |
Jun 06, 2024 | 73.80 | 73.80 | 71.71 | 71.71 | 976 | -1.63(-2.22%) |
Jun 05, 2024 | 72.64 | 74.30 | 72.64 | 73.34 | 1,202 | -0.11(-0.15%) |
Jun 04, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 996 | +0.95(+1.31%) |
Jun 03, 2024 | 71.80 | 72.50 | 71.50 | 72.50 | 3,332 | +2.55(+3.65%) |
May 31, 2024 | 71.30 | 72.70 | 69.95 | 69.95 | 2,967 | -0.75(-1.06%) |
May 30, 2024 | 71.70 | 72.00 | 70.70 | 70.70 | 1,270 | +0.33(+0.47%) |
May 29, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 2,683 | -0.08(-0.11%) |
May 28, 2024 | 70.82 | 71.60 | 67.60 | 70.45 | 3,247 | -0.93(-1.30%) |
May 24, 2024 | 70.15 | 71.38 | 69.10 | 71.38 | 1,757 | -0.42(-0.58%) |
May 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 1,138 | -0.28(-0.39%) |
May 22, 2024 | 70.90 | 72.08 | 70.90 | 72.08 | 707 | +2.03(+2.90%) |
May 21, 2024 | 73.45 | 73.45 | 70.05 | 70.05 | 572 | -2.52(-3.47%) |
May 20, 2024 | 72.40 | 72.57 | 72.30 | 72.57 | 2,109 | +0.37(+0.51%) |
May 17, 2024 | 71.75 | 72.25 | 70.57 | 72.20 | 2,063 | +0.25(+0.35%) |
May 16, 2024 | 71.95 | 71.95 | 70.63 | 71.95 | 2,689 | +2.70(+3.90%) |
May 15, 2024 | 70.64 | 70.64 | 69.25 | 69.25 | 2,103 | -0.08(-0.12%) |
May 14, 2024 | 68.32 | 70.16 | 68.32 | 69.33 | 1,844 | +0.98(+1.44%) |
May 13, 2024 | 68.35 | 68.40 | 68.35 | 68.35 | 1,664 | +0.75(+1.11%) |
May 10, 2024 | 66.60 | 67.60 | 66.60 | 67.60 | 1,628 | +0.61(+0.91%) |
May 09, 2024 | 65.57 | 66.99 | 65.57 | 66.99 | 894 | +0.64(+0.96%) |
May 08, 2024 | 65.15 | 66.35 | 65.15 | 66.35 | 2,756 | +1.18(+1.81%) |
May 07, 2024 | 63.47 | 65.17 | 63.47 | 65.17 | 817 | +0.03(+0.05%) |
May 06, 2024 | 63.40 | 65.14 | 63.10 | 65.14 | 2,576 | +0.19(+0.29%) |
May 03, 2024 | 64.10 | 64.95 | 63.60 | 64.95 | 1,447 | -1.32(-1.99%) |
May 02, 2024 | 64.08 | 66.27 | 64.08 | 66.27 | 1,525 | +3.72(+5.95%) |