Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 71.32 | 71.72 | 70.73 | 71.09 | 115,961 | -0.22(-0.31%) |
Jul 18, 2024 | 71.83 | 73.33 | 70.75 | 71.31 | 219,964 | -0.56(-0.78%) |
Jul 17, 2024 | 74.01 | 74.84 | 71.82 | 71.87 | 476,452 | -2.70(-3.62%) |
Jul 16, 2024 | 72.87 | 74.64 | 72.76 | 74.57 | 357,289 | +2.35(+3.25%) |
Jul 15, 2024 | 71.52 | 72.99 | 71.32 | 72.22 | 372,506 | +1.03(+1.45%) |
Jul 12, 2024 | 71.14 | 71.84 | 70.76 | 71.19 | 173,295 | +0.97(+1.38%) |
Jul 11, 2024 | 69.40 | 70.42 | 68.99 | 70.22 | 387,271 | +2.31(+3.40%) |
Jul 10, 2024 | 66.78 | 67.99 | 66.76 | 67.91 | 560,873 | +1.35(+2.03%) |
Jul 09, 2024 | 67.06 | 67.10 | 66.41 | 66.56 | 226,194 | -0.52(-0.78%) |
Jul 08, 2024 | 67.35 | 67.80 | 66.89 | 67.08 | 196,378 | +0.13(+0.19%) |
Jul 05, 2024 | 67.94 | 67.94 | 66.72 | 66.95 | 200,260 | -0.88(-1.30%) |
Jul 03, 2024 | 66.97 | 67.97 | 66.97 | 67.83 | 67,306 | +0.91(+1.36%) |
Jul 02, 2024 | 66.45 | 67.10 | 66.32 | 66.92 | 147,972 | +0.16(+0.24%) |
Jul 01, 2024 | 68.68 | 68.74 | 66.72 | 66.76 | 312,557 | -1.55(-2.27%) |
Jun 28, 2024 | 69.30 | 69.72 | 67.75 | 68.31 | 255,398 | -0.41(-0.60%) |
Jun 27, 2024 | 68.29 | 68.75 | 68.10 | 68.72 | 189,674 | +0.63(+0.93%) |
Jun 26, 2024 | 68.54 | 68.58 | 67.85 | 68.09 | 241,917 | -0.84(-1.22%) |
Jun 25, 2024 | 69.17 | 69.17 | 68.41 | 68.93 | 105,283 | -0.17(-0.25%) |
Jun 24, 2024 | 69.03 | 69.51 | 68.66 | 69.10 | 79,849 | +0.14(+0.20%) |
Jun 21, 2024 | 69.22 | 69.22 | 67.49 | 68.96 | 144,771 | -0.33(-0.48%) |
Jun 20, 2024 | 70.27 | 70.52 | 68.85 | 69.29 | 290,972 | -0.97(-1.38%) |
Jun 18, 2024 | 69.56 | 70.26 | 68.94 | 70.26 | 202,995 | +0.72(+1.03%) |
Jun 17, 2024 | 68.61 | 69.62 | 68.39 | 69.54 | 85,807 | +0.77(+1.12%) |
Jun 14, 2024 | 69.58 | 69.58 | 68.27 | 68.77 | 210,389 | -1.58(-2.24%) |
Jun 13, 2024 | 70.64 | 70.64 | 69.33 | 70.35 | 210,311 | -0.34(-0.48%) |
Jun 12, 2024 | 70.65 | 71.74 | 70.42 | 70.69 | 127,086 | +1.78(+2.58%) |
Jun 11, 2024 | 68.91 | 69.21 | 68.42 | 68.91 | 234,141 | -0.31(-0.45%) |
Jun 10, 2024 | 68.33 | 69.28 | 67.82 | 69.22 | 172,686 | +0.46(+0.67%) |
Jun 07, 2024 | 68.82 | 69.38 | 68.50 | 68.76 | 182,987 | -0.69(-0.99%) |
Jun 06, 2024 | 70.34 | 70.34 | 69.17 | 69.45 | 112,729 | -0.99(-1.40%) |
Jun 05, 2024 | 69.44 | 70.53 | 69.17 | 70.44 | 181,069 | +1.47(+2.13%) |
Jun 04, 2024 | 70.33 | 70.33 | 68.30 | 68.97 | 283,202 | -1.90(-2.68%) |
Jun 03, 2024 | 73.33 | 73.33 | 70.11 | 70.87 | 163,717 | -1.82(-2.50%) |
May 31, 2024 | 73.58 | 73.76 | 71.48 | 72.68 | 150,182 | -0.39(-0.53%) |
May 30, 2024 | 72.46 | 73.26 | 72.25 | 73.07 | 185,654 | +0.91(+1.26%) |
May 29, 2024 | 71.62 | 72.17 | 71.19 | 72.17 | 171,263 | -0.46(-0.63%) |
May 28, 2024 | 73.93 | 73.93 | 72.08 | 72.62 | 208,271 | -0.55(-0.75%) |
May 24, 2024 | 72.23 | 73.25 | 71.94 | 73.17 | 302,265 | +1.56(+2.18%) |
May 23, 2024 | 72.34 | 72.52 | 71.36 | 71.62 | 446,178 | -0.36(-0.50%) |
May 22, 2024 | 71.55 | 72.14 | 71.24 | 71.98 | 261,091 | +0.55(+0.77%) |
May 21, 2024 | 70.44 | 71.44 | 70.28 | 71.43 | 177,319 | +0.96(+1.36%) |
May 20, 2024 | 69.85 | 70.56 | 69.74 | 70.47 | 92,144 | +0.88(+1.26%) |
May 17, 2024 | 69.75 | 69.83 | 69.26 | 69.59 | 78,210 | +0.12(+0.17%) |
May 16, 2024 | 70.88 | 70.88 | 69.33 | 69.47 | 101,323 | -1.34(-1.89%) |
May 15, 2024 | 70.97 | 71.12 | 70.47 | 70.81 | 98,022 | +0.77(+1.10%) |
May 14, 2024 | 70.48 | 70.48 | 69.68 | 70.04 | 86,945 | +0.44(+0.63%) |
May 13, 2024 | 70.86 | 70.86 | 69.60 | 69.60 | 131,213 | -0.59(-0.84%) |
May 10, 2024 | 70.55 | 70.66 | 69.82 | 70.19 | 142,671 | +0.25(+0.36%) |
May 09, 2024 | 69.20 | 69.98 | 69.09 | 69.94 | 319,424 | +1.42(+2.07%) |
May 08, 2024 | 67.72 | 68.56 | 67.60 | 68.52 | 135,335 | +0.46(+0.68%) |
May 07, 2024 | 67.71 | 68.48 | 67.61 | 68.06 | 202,978 | +0.47(+0.70%) |
May 06, 2024 | 66.99 | 67.95 | 66.99 | 67.59 | 188,093 | +1.24(+1.87%) |
May 03, 2024 | 66.31 | 66.87 | 65.96 | 66.35 | 157,852 | +1.35(+2.08%) |
May 02, 2024 | 64.81 | 65.11 | 64.04 | 65.00 | 82,146 | +0.75(+1.17%) |