Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 67.68 | 67.68 | 66.33 | 66.33 | 2,357 | -1.75(-2.57%) |
Jul 16, 2024 | 68.81 | 68.81 | 67.78 | 68.08 | 1,281 | -0.73(-1.06%) |
Jul 15, 2024 | 70.00 | 70.00 | 68.81 | 68.81 | 1,621 | -0.69(-0.99%) |
Jul 12, 2024 | 68.55 | 69.98 | 68.34 | 69.50 | 16,447 | +1.92(+2.84%) |
Jul 11, 2024 | 66.76 | 67.95 | 66.56 | 67.58 | 3,332 | -0.18(-0.27%) |
Jul 10, 2024 | 66.94 | 67.84 | 66.94 | 67.76 | 4,186 | +1.96(+2.98%) |
Jul 09, 2024 | 66.26 | 66.39 | 65.80 | 65.80 | 859 | -0.52(-0.78%) |
Jul 08, 2024 | 68.78 | 68.78 | 66.31 | 66.32 | 1,768 | -2.68(-3.88%) |
Jul 05, 2024 | 69.50 | 70.80 | 69.00 | 69.00 | 3,693 | +0.00(+0.00%) |
Jul 04, 2024 | 68.57 | 69.00 | 68.50 | 69.00 | 1,913 | +0.36(+0.52%) |
Jul 03, 2024 | 67.86 | 68.64 | 67.86 | 68.64 | 836 | +2.34(+3.53%) |
Jul 02, 2024 | 66.03 | 66.37 | 66.03 | 66.30 | 1,234 | +0.80(+1.22%) |
Jun 28, 2024 | 65.50 | 0 | -0.35(-0.53%) | |||
Jun 27, 2024 | 65.08 | 66.12 | 65.08 | 65.85 | 3,409 | +0.71(+1.09%) |
Jun 26, 2024 | 65.04 | 65.28 | 65.04 | 65.14 | 300 | +0.11(+0.17%) |
Jun 25, 2024 | 65.59 | 65.59 | 65.03 | 65.03 | 540 | -0.97(-1.47%) |
Jun 24, 2024 | 64.71 | 66.00 | 64.71 | 66.00 | 500 | +1.37(+2.12%) |
Jun 21, 2024 | 65.99 | 66.00 | 64.10 | 64.63 | 2,659 | -1.00(-1.52%) |
Jun 20, 2024 | 64.94 | 65.70 | 64.91 | 65.63 | 2,994 | +1.38(+2.15%) |
Jun 19, 2024 | 65.10 | 65.10 | 64.25 | 64.25 | 785 | -0.62(-0.96%) |
Jun 18, 2024 | 65.31 | 65.57 | 64.87 | 64.87 | 3,410 | -0.61(-0.93%) |
Jun 17, 2024 | 63.51 | 65.48 | 63.51 | 65.48 | 750 | +0.48(+0.74%) |
Jun 14, 2024 | 65.01 | 65.04 | 65.00 | 65.00 | 600 | -0.31(-0.47%) |
Jun 13, 2024 | 65.01 | 65.31 | 65.00 | 65.31 | 1,737 | -0.55(-0.84%) |
Jun 12, 2024 | 67.25 | 67.96 | 65.67 | 65.86 | 4,100 | -0.44(-0.66%) |
Jun 11, 2024 | 67.75 | 67.75 | 66.00 | 66.30 | 1,836 | -1.88(-2.76%) |
Jun 10, 2024 | 68.53 | 68.53 | 67.78 | 68.18 | 1,462 | +0.55(+0.81%) |
Jun 07, 2024 | 68.27 | 68.27 | 67.63 | 67.63 | 1,243 | -1.97(-2.83%) |
Jun 06, 2024 | 67.99 | 69.60 | 67.99 | 69.60 | 2,715 | +1.65(+2.43%) |
Jun 05, 2024 | 67.00 | 67.96 | 67.00 | 67.95 | 616 | +2.00(+3.03%) |
Jun 04, 2024 | 69.50 | 69.50 | 65.00 | 65.95 | 4,913 | -4.17(-5.95%) |
Jun 03, 2024 | 71.60 | 71.60 | 70.12 | 70.12 | 2,141 | -0.73(-1.03%) |
May 31, 2024 | 70.85 | 70.92 | 70.10 | 70.85 | 2,594 | -0.05(-0.07%) |
May 30, 2024 | 69.60 | 71.05 | 69.60 | 70.90 | 1,440 | +0.26(+0.37%) |
May 29, 2024 | 71.08 | 71.14 | 70.64 | 70.64 | 780 | -1.19(-1.66%) |
May 28, 2024 | 72.02 | 72.12 | 71.83 | 71.83 | 4,540 | +1.13(+1.60%) |
May 27, 2024 | 70.40 | 70.70 | 70.06 | 70.70 | 1,063 | +0.54(+0.77%) |
May 24, 2024 | 70.00 | 70.16 | 69.75 | 70.16 | 1,955 | +1.28(+1.86%) |
May 23, 2024 | 70.11 | 70.11 | 68.80 | 68.88 | 4,480 | -0.41(-0.59%) |
May 22, 2024 | 71.03 | 72.00 | 68.92 | 69.29 | 11,388 | -3.61(-4.95%) |
May 21, 2024 | 73.26 | 74.15 | 72.90 | 72.90 | 3,023 | -0.27(-0.37%) |
May 17, 2024 | 73.17 | 0 | +2.52(+3.57%) | |||
May 16, 2024 | 71.30 | 71.30 | 70.65 | 70.65 | 911 | -0.34(-0.48%) |
May 15, 2024 | 72.71 | 72.71 | 70.60 | 70.99 | 3,068 | -0.68(-0.95%) |
May 14, 2024 | 71.00 | 72.00 | 71.00 | 71.67 | 5,842 | +1.52(+2.17%) |
May 13, 2024 | 70.23 | 70.90 | 69.95 | 70.15 | 1,746 | -0.52(-0.74%) |
May 10, 2024 | 71.30 | 71.30 | 70.35 | 70.67 | 2,886 | +0.54(+0.77%) |
May 09, 2024 | 69.14 | 70.52 | 69.14 | 70.13 | 4,105 | +2.38(+3.51%) |
May 08, 2024 | 68.65 | 68.65 | 67.18 | 67.75 | 1,161 | -1.30(-1.88%) |
May 07, 2024 | 68.33 | 69.05 | 68.33 | 69.05 | 1,051 | +1.05(+1.54%) |
May 06, 2024 | 68.77 | 68.77 | 68.00 | 68.00 | 1,913 | +0.50(+0.74%) |
May 03, 2024 | 67.73 | 67.73 | 67.33 | 67.50 | 1,185 | +0.71(+1.06%) |
May 02, 2024 | 66.22 | 67.32 | 66.10 | 66.79 | 2,607 | +1.18(+1.80%) |