Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 70.79 | 71.73 | 69.86 | 71.60 | 8,307,990 | +0.60(+0.85%) |
Jul 01, 2024 | 70.05 | 71.05 | 68.83 | 71.00 | 7,210,314 | +1.10(+1.57%) |
Jun 28, 2024 | 69.31 | 72.30 | 69.25 | 69.90 | 22,414,410 | +1.17(+1.70%) |
Jun 27, 2024 | 67.70 | 69.14 | 67.64 | 68.73 | 6,038,491 | +0.46(+0.67%) |
Jun 26, 2024 | 68.08 | 68.47 | 67.28 | 68.27 | 6,634,696 | +0.01(+0.01%) |
Jun 25, 2024 | 68.13 | 68.64 | 66.29 | 68.26 | 13,974,362 | +0.49(+0.72%) |
Jun 24, 2024 | 71.27 | 71.56 | 67.53 | 67.77 | 13,808,381 | -4.12(-5.73%) |
Jun 21, 2024 | 72.95 | 73.00 | 70.93 | 71.89 | 14,770,993 | -1.35(-1.84%) |
Jun 20, 2024 | 73.13 | 75.30 | 72.89 | 73.24 | 14,488,988 | +0.10(+0.14%) |
Jun 18, 2024 | 72.55 | 74.13 | 72.01 | 73.14 | 8,747,438 | +1.32(+1.84%) |
Jun 17, 2024 | 73.42 | 73.44 | 70.77 | 71.82 | 9,857,795 | -1.45(-1.98%) |
Jun 14, 2024 | 72.19 | 73.48 | 71.65 | 73.27 | 6,029,824 | +0.40(+0.55%) |
Jun 13, 2024 | 74.59 | 75.70 | 71.64 | 72.87 | 17,515,416 | -0.49(-0.67%) |
Jun 12, 2024 | 71.70 | 73.39 | 71.41 | 73.36 | 10,293,437 | +2.96(+4.20%) |
Jun 11, 2024 | 69.02 | 70.77 | 68.61 | 70.40 | 6,405,275 | +0.93(+1.34%) |
Jun 10, 2024 | 67.07 | 69.86 | 67.03 | 69.47 | 9,190,202 | +1.48(+2.18%) |
Jun 07, 2024 | 68.01 | 68.96 | 67.52 | 67.99 | 8,799,987 | -0.11(-0.16%) |
Jun 06, 2024 | 69.48 | 69.90 | 67.86 | 68.10 | 8,625,623 | -1.70(-2.44%) |
Jun 05, 2024 | 67.45 | 69.90 | 67.02 | 69.80 | 12,608,580 | +3.42(+5.15%) |
Jun 04, 2024 | 67.69 | 67.77 | 66.10 | 66.38 | 16,070,300 | -1.83(-2.68%) |
Jun 03, 2024 | 70.20 | 71.16 | 67.10 | 68.21 | 12,702,557 | -0.60(-0.87%) |
May 31, 2024 | 76.29 | 76.47 | 67.06 | 68.81 | 37,097,948 | -8.04(-10.46%) |
May 30, 2024 | 75.39 | 77.44 | 75.08 | 76.85 | 14,355,388 | +1.07(+1.41%) |
May 29, 2024 | 76.91 | 77.39 | 75.70 | 75.78 | 9,203,055 | -2.55(-3.26%) |
May 28, 2024 | 77.00 | 78.44 | 76.09 | 78.33 | 12,405,084 | +1.65(+2.15%) |
May 24, 2024 | 75.90 | 77.97 | 75.26 | 76.68 | 9,353,696 | +1.66(+2.21%) |
May 23, 2024 | 75.86 | 76.25 | 73.18 | 75.02 | 15,616,573 | +1.34(+1.82%) |
May 22, 2024 | 73.87 | 74.16 | 72.76 | 73.68 | 7,688,285 | +0.38(+0.52%) |
May 21, 2024 | 72.92 | 73.94 | 72.42 | 73.30 | 7,708,015 | -1.17(-1.57%) |
May 20, 2024 | 72.35 | 74.78 | 71.68 | 74.47 | 10,463,237 | +2.55(+3.55%) |
May 17, 2024 | 73.67 | 74.02 | 71.89 | 71.92 | 7,874,847 | -1.16(-1.59%) |
May 16, 2024 | 70.79 | 74.55 | 70.77 | 73.08 | 18,114,988 | +2.93(+4.18%) |
May 15, 2024 | 68.95 | 70.18 | 68.18 | 70.15 | 10,006,073 | +2.13(+3.13%) |
May 14, 2024 | 68.45 | 69.00 | 66.97 | 68.02 | 9,265,932 | -1.00(-1.45%) |
May 13, 2024 | 69.00 | 70.53 | 68.85 | 69.02 | 5,261,209 | +0.55(+0.80%) |
May 10, 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 8,484,173 | +0.79(+1.17%) |
May 09, 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 13,647,505 | -0.43(-0.63%) |
May 08, 2024 | 67.86 | 68.72 | 67.54 | 68.11 | 6,609,285 | -0.57(-0.83%) |
May 07, 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 6,454,081 | -1.14(-1.63%) |
May 06, 2024 | 69.32 | 69.97 | 68.49 | 69.82 | 7,016,655 | +1.31(+1.91%) |
May 03, 2024 | 69.02 | 69.26 | 67.58 | 68.51 | 9,011,565 | +1.84(+2.76%) |
May 02, 2024 | 65.12 | 67.09 | 64.85 | 66.67 | 12,955,015 | +2.85(+4.47%) |