Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 70.44 | 71.94 | 70.44 | 71.94 | 12,304 | +2.04(+2.92%) |
Jul 15, 2024 | 69.43 | 70.35 | 69.43 | 69.90 | 5,763 | +0.36(+0.52%) |
Jul 12, 2024 | 69.11 | 69.73 | 69.06 | 69.54 | 17,421 | +1.08(+1.58%) |
Jul 11, 2024 | 67.28 | 68.65 | 67.28 | 68.46 | 24,751 | +1.61(+2.42%) |
Jul 10, 2024 | 65.98 | 66.84 | 65.98 | 66.84 | 38,490 | +1.00(+1.51%) |
Jul 09, 2024 | 66.15 | 66.25 | 65.85 | 65.85 | 14,411 | -0.44(-0.66%) |
Jul 08, 2024 | 66.08 | 66.60 | 66.08 | 66.28 | 13,715 | +0.08(+0.13%) |
Jul 05, 2024 | 66.52 | 66.52 | 65.96 | 66.20 | 6,959 | -0.28(-0.42%) |
Jul 03, 2024 | 66.40 | 66.73 | 66.36 | 66.48 | 8,972 | +0.31(+0.46%) |
Jul 02, 2024 | 66.03 | 66.25 | 65.94 | 66.17 | 18,250 | -0.03(-0.04%) |
Jul 01, 2024 | 66.83 | 66.83 | 65.99 | 66.20 | 49,301 | -0.32(-0.48%) |
Jun 28, 2024 | 66.41 | 67.31 | 66.14 | 66.52 | 16,174 | +0.04(+0.06%) |
Jun 27, 2024 | 66.01 | 66.50 | 65.99 | 66.48 | 11,804 | +0.38(+0.57%) |
Jun 26, 2024 | 66.05 | 66.23 | 66.01 | 66.10 | 8,439 | -0.32(-0.49%) |
Jun 25, 2024 | 66.21 | 66.55 | 66.14 | 66.42 | 12,893 | -0.04(-0.06%) |
Jun 24, 2024 | 66.54 | 66.95 | 66.46 | 66.46 | 6,570 | -0.02(-0.02%) |
Jun 21, 2024 | 66.10 | 66.55 | 65.78 | 66.48 | 8,231 | +0.25(+0.37%) |
Jun 20, 2024 | 66.48 | 66.75 | 66.20 | 66.23 | 7,970 | -0.32(-0.48%) |
Jun 18, 2024 | 66.50 | 66.73 | 66.38 | 66.55 | 9,962 | +0.11(+0.16%) |
Jun 17, 2024 | 65.77 | 66.60 | 65.65 | 66.45 | 9,366 | +0.56(+0.86%) |
Jun 14, 2024 | 66.04 | 66.36 | 65.58 | 65.88 | 16,224 | -0.91(-1.36%) |
Jun 13, 2024 | 66.51 | 66.83 | 66.24 | 66.79 | 11,718 | -0.42(-0.62%) |
Jun 12, 2024 | 67.63 | 67.85 | 66.88 | 67.21 | 19,396 | +1.38(+2.09%) |
Jun 11, 2024 | 65.52 | 66.02 | 65.52 | 65.83 | 5,566 | -0.38(-0.57%) |
Jun 10, 2024 | 65.74 | 66.22 | 65.62 | 66.21 | 9,199 | +0.08(+0.12%) |
Jun 07, 2024 | 66.33 | 66.51 | 65.96 | 66.13 | 6,688 | -0.34(-0.51%) |
Jun 06, 2024 | 66.75 | 66.82 | 66.40 | 66.47 | 6,012 | -0.42(-0.63%) |
Jun 05, 2024 | 66.03 | 66.92 | 66.03 | 66.89 | 20,729 | +1.13(+1.72%) |
Jun 04, 2024 | 65.95 | 66.36 | 65.66 | 65.76 | 24,074 | -0.88(-1.31%) |
Jun 03, 2024 | 67.58 | 67.58 | 66.26 | 66.64 | 13,055 | -0.66(-0.99%) |
May 31, 2024 | 67.21 | 67.30 | 66.33 | 67.30 | 19,581 | +0.50(+0.75%) |
May 30, 2024 | 66.76 | 67.28 | 66.48 | 66.80 | 10,794 | -0.04(-0.06%) |
May 29, 2024 | 66.88 | 66.99 | 66.61 | 66.84 | 17,542 | -0.76(-1.12%) |
May 28, 2024 | 68.17 | 68.31 | 67.41 | 67.60 | 11,970 | -0.63(-0.92%) |
May 24, 2024 | 67.73 | 68.23 | 67.71 | 68.23 | 10,230 | +0.63(+0.93%) |
May 23, 2024 | 68.08 | 68.42 | 67.31 | 67.60 | 79,341 | -0.56(-0.82%) |
May 22, 2024 | 68.61 | 68.61 | 67.91 | 68.16 | 9,948 | -0.39(-0.57%) |
May 21, 2024 | 68.61 | 68.61 | 68.25 | 68.55 | 10,448 | -0.15(-0.22%) |
May 20, 2024 | 68.53 | 68.81 | 68.29 | 68.70 | 7,920 | +0.35(+0.51%) |
May 17, 2024 | 68.51 | 68.62 | 68.25 | 68.35 | 7,988 | -0.10(-0.14%) |
May 16, 2024 | 69.05 | 69.05 | 68.39 | 68.45 | 9,962 | -0.71(-1.03%) |
May 15, 2024 | 68.80 | 69.34 | 68.75 | 69.16 | 20,112 | +0.85(+1.24%) |
May 14, 2024 | 68.29 | 68.37 | 68.05 | 68.31 | 8,824 | +0.55(+0.81%) |
May 13, 2024 | 68.37 | 68.45 | 67.76 | 67.76 | 9,777 | -0.12(-0.18%) |
May 10, 2024 | 68.18 | 68.18 | 67.81 | 67.88 | 18,783 | -0.39(-0.57%) |
May 09, 2024 | 67.73 | 68.27 | 67.73 | 68.27 | 11,508 | +0.63(+0.93%) |
May 08, 2024 | 67.63 | 67.86 | 67.44 | 67.64 | 11,000 | -0.91(-1.33%) |
May 07, 2024 | 67.99 | 68.90 | 67.99 | 68.56 | 14,786 | +0.43(+0.64%) |
May 06, 2024 | 67.70 | 68.17 | 67.66 | 68.12 | 23,844 | +1.13(+1.69%) |
May 03, 2024 | 67.37 | 67.37 | 66.91 | 66.99 | 5,416 | +0.68(+1.02%) |
May 02, 2024 | 66.54 | 66.54 | 65.33 | 66.31 | 18,277 | +0.36(+0.54%) |