Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 75.49 | 76.09 | 73.91 | 74.39 | 94,295 | -0.66(-0.88%) |
Jul 26, 2024 | 73.75 | 75.63 | 73.20 | 75.05 | 121,638 | +2.11(+2.89%) |
Jul 25, 2024 | 68.00 | 73.51 | 66.02 | 72.94 | 277,844 | +6.58(+9.92%) |
Jul 24, 2024 | 68.95 | 69.20 | 65.92 | 66.36 | 110,063 | -3.13(-4.50%) |
Jul 23, 2024 | 68.44 | 70.54 | 67.15 | 69.49 | 55,125 | +0.66(+0.96%) |
Jul 22, 2024 | 66.75 | 69.12 | 66.22 | 68.83 | 52,534 | +2.32(+3.49%) |
Jul 19, 2024 | 68.96 | 68.96 | 66.29 | 66.51 | 93,873 | -2.33(-3.38%) |
Jul 18, 2024 | 69.54 | 70.32 | 67.81 | 68.84 | 41,078 | -0.61(-0.88%) |
Jul 17, 2024 | 71.40 | 71.40 | 68.99 | 69.45 | 77,888 | -2.75(-3.81%) |
Jul 16, 2024 | 70.66 | 72.56 | 70.49 | 72.20 | 105,675 | +2.43(+3.48%) |
Jul 15, 2024 | 69.54 | 70.53 | 68.45 | 69.77 | 78,706 | +0.87(+1.26%) |
Jul 12, 2024 | 69.39 | 70.81 | 68.67 | 68.90 | 70,066 | -0.14(-0.20%) |
Jul 11, 2024 | 68.16 | 69.21 | 67.89 | 69.04 | 115,002 | +2.21(+3.31%) |
Jul 10, 2024 | 65.59 | 66.95 | 64.06 | 66.83 | 76,868 | +1.67(+2.56%) |
Jul 09, 2024 | 65.58 | 65.89 | 64.71 | 65.16 | 43,613 | -0.28(-0.43%) |
Jul 08, 2024 | 64.34 | 65.73 | 64.01 | 65.44 | 33,285 | +1.86(+2.93%) |
Jul 05, 2024 | 65.32 | 65.34 | 63.43 | 63.58 | 42,631 | -1.98(-3.02%) |
Jul 03, 2024 | 65.52 | 66.04 | 64.77 | 65.56 | 29,285 | +0.37(+0.57%) |
Jul 02, 2024 | 65.09 | 65.98 | 65.09 | 65.19 | 52,736 | +0.22(+0.34%) |
Jul 01, 2024 | 65.17 | 65.70 | 63.21 | 64.97 | 74,118 | -0.27(-0.41%) |
Jun 28, 2024 | 64.42 | 65.95 | 63.40 | 65.24 | 365,611 | +0.93(+1.45%) |
Jun 27, 2024 | 64.55 | 65.00 | 63.65 | 64.31 | 72,094 | +0.17(+0.27%) |
Jun 26, 2024 | 63.96 | 64.49 | 62.45 | 64.14 | 71,701 | +0.19(+0.30%) |
Jun 25, 2024 | 63.79 | 64.14 | 62.97 | 63.95 | 56,675 | -0.01(-0.02%) |
Jun 24, 2024 | 63.23 | 64.87 | 63.20 | 63.96 | 82,633 | +0.58(+0.92%) |
Jun 21, 2024 | 63.28 | 64.05 | 62.42 | 63.38 | 80,885 | -0.08(-0.13%) |
Jun 20, 2024 | 65.46 | 65.60 | 63.32 | 63.46 | 52,081 | -1.98(-3.03%) |
Jun 18, 2024 | 66.64 | 66.64 | 65.12 | 65.44 | 52,544 | -0.98(-1.48%) |
Jun 17, 2024 | 65.86 | 66.90 | 65.26 | 66.42 | 48,510 | +0.64(+0.97%) |
Jun 14, 2024 | 66.04 | 66.44 | 65.16 | 65.78 | 40,125 | -0.94(-1.41%) |
Jun 13, 2024 | 67.43 | 67.43 | 66.08 | 66.72 | 38,852 | -0.71(-1.05%) |
Jun 12, 2024 | 66.57 | 67.86 | 66.22 | 67.43 | 60,468 | +2.43(+3.74%) |
Jun 11, 2024 | 64.62 | 65.74 | 64.12 | 65.00 | 36,838 | -0.09(-0.15%) |
Jun 10, 2024 | 63.82 | 65.78 | 63.56 | 65.09 | 63,932 | -0.05(-0.07%) |
Jun 07, 2024 | 65.13 | 65.47 | 64.69 | 65.14 | 36,216 | -0.53(-0.81%) |
Jun 06, 2024 | 65.29 | 65.68 | 64.62 | 65.67 | 54,392 | -0.22(-0.33%) |
Jun 05, 2024 | 65.41 | 66.37 | 65.03 | 65.89 | 51,250 | +1.40(+2.17%) |
Jun 04, 2024 | 67.50 | 67.50 | 64.23 | 64.49 | 56,581 | -3.60(-5.29%) |
Jun 03, 2024 | 69.51 | 69.72 | 67.50 | 68.09 | 73,090 | -0.11(-0.16%) |
May 31, 2024 | 69.00 | 69.17 | 67.99 | 68.20 | 373,034 | -0.66(-0.96%) |
May 30, 2024 | 67.85 | 69.64 | 67.80 | 68.86 | 91,974 | +1.03(+1.52%) |
May 29, 2024 | 67.85 | 68.98 | 67.76 | 67.83 | 82,374 | -0.87(-1.27%) |
May 28, 2024 | 68.85 | 69.59 | 68.10 | 68.70 | 75,919 | -0.02(-0.03%) |
May 24, 2024 | 67.79 | 69.20 | 67.60 | 68.72 | 83,284 | +1.17(+1.73%) |
May 23, 2024 | 67.73 | 68.30 | 66.83 | 67.55 | 93,322 | +0.15(+0.22%) |
May 22, 2024 | 66.42 | 68.49 | 65.93 | 67.40 | 119,549 | +1.09(+1.64%) |
May 21, 2024 | 65.89 | 67.23 | 65.89 | 66.31 | 78,884 | -0.23(-0.35%) |
May 20, 2024 | 64.93 | 67.39 | 64.64 | 66.54 | 70,189 | +1.43(+2.20%) |
May 17, 2024 | 66.67 | 67.39 | 64.32 | 65.11 | 92,020 | -1.18(-1.78%) |
May 16, 2024 | 66.09 | 67.05 | 65.27 | 66.29 | 116,618 | -0.10(-0.15%) |
May 15, 2024 | 63.90 | 66.42 | 63.80 | 66.39 | 119,475 | +3.32(+5.26%) |
May 14, 2024 | 62.54 | 63.25 | 62.32 | 63.07 | 73,454 | +1.10(+1.78%) |
May 13, 2024 | 62.49 | 62.49 | 61.91 | 61.97 | 40,490 | -0.11(-0.18%) |
May 10, 2024 | 62.61 | 62.93 | 61.68 | 62.08 | 94,823 | -0.34(-0.54%) |
May 09, 2024 | 62.10 | 62.42 | 60.14 | 62.42 | 55,981 | +0.53(+0.86%) |
May 08, 2024 | 60.27 | 62.24 | 60.27 | 61.89 | 71,319 | +0.89(+1.46%) |
May 07, 2024 | 59.48 | 61.17 | 59.40 | 61.00 | 84,669 | +1.79(+3.02%) |
May 06, 2024 | 58.21 | 59.25 | 58.21 | 59.21 | 85,992 | +1.17(+2.02%) |
May 03, 2024 | 58.84 | 59.34 | 57.73 | 58.04 | 89,166 | -0.53(-0.90%) |
May 02, 2024 | 57.95 | 58.63 | 57.20 | 58.57 | 72,373 | +0.08(+0.14%) |