Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 72.02 | 73.16 | 71.87 | 73.16 | 2,120 | +0.14(+0.20%) |
Jul 19, 2024 | 70.58 | 73.02 | 70.58 | 73.02 | 1,129 | +3.34(+4.80%) |
Jul 18, 2024 | 71.26 | 71.26 | 69.58 | 69.67 | 1,374 | -0.74(-1.05%) |
Jul 17, 2024 | 70.87 | 70.87 | 70.41 | 70.41 | 974 | -0.78(-1.10%) |
Jul 16, 2024 | 70.61 | 71.39 | 70.61 | 71.19 | 1,708 | +1.58(+2.27%) |
Jul 15, 2024 | 68.27 | 70.07 | 68.27 | 69.61 | 7,349 | +6.08(+9.56%) |
Jul 12, 2024 | 63.28 | 64.20 | 63.28 | 63.53 | 3,085 | +0.34(+0.55%) |
Jul 11, 2024 | 63.73 | 63.73 | 63.03 | 63.19 | 1,307 | -0.01(-0.02%) |
Jul 10, 2024 | 63.80 | 63.80 | 63.06 | 63.20 | 1,692 | +0.10(+0.16%) |
Jul 09, 2024 | 62.79 | 63.10 | 62.67 | 63.10 | 1,386 | +1.37(+2.22%) |
Jul 08, 2024 | 62.46 | 62.59 | 60.50 | 61.73 | 3,793 | +0.23(+0.38%) |
Jul 05, 2024 | 61.20 | 61.80 | 60.74 | 61.49 | 4,350 | -5.40(-8.08%) |
Jul 03, 2024 | 66.90 | 66.90 | 66.48 | 66.90 | 1,101 | -1.85(-2.69%) |
Jul 02, 2024 | 68.68 | 69.22 | 68.68 | 68.75 | 766 | -1.31(-1.87%) |
Jul 01, 2024 | 69.44 | 70.36 | 69.44 | 70.06 | 1,511 | +1.02(+1.48%) |
Jun 28, 2024 | 70.00 | 70.00 | 69.04 | 69.04 | 887 | -1.69(-2.39%) |
Jun 27, 2024 | 70.80 | 70.80 | 70.73 | 70.73 | 551 | +0.68(+0.97%) |
Jun 26, 2024 | 69.60 | 70.06 | 69.60 | 70.06 | 351 | -0.75(-1.06%) |
Jun 25, 2024 | 70.50 | 70.81 | 69.98 | 70.81 | 744 | +2.99(+4.40%) |
Jun 24, 2024 | 69.29 | 69.36 | 67.82 | 67.82 | 5,985 | -5.42(-7.40%) |
Jun 21, 2024 | 71.96 | 73.24 | 71.96 | 73.24 | 1,586 | -0.47(-0.64%) |
Jun 20, 2024 | 73.96 | 74.17 | 73.48 | 73.71 | 1,112 | +1.74(+2.42%) |
Jun 18, 2024 | 72.75 | 72.75 | 71.97 | 71.97 | 2,661 | -2.96(-3.96%) |
Jun 17, 2024 | 74.00 | 74.93 | 73.81 | 74.93 | 1,921 | +2.23(+3.06%) |
Jun 14, 2024 | 74.93 | 74.95 | 72.70 | 72.70 | 1,283 | -1.51(-2.03%) |
Jun 13, 2024 | 75.44 | 75.44 | 74.04 | 74.21 | 2,087 | -0.92(-1.22%) |
Jun 12, 2024 | 77.85 | 77.88 | 75.13 | 75.13 | 843 | +0.18(+0.24%) |
Jun 11, 2024 | 75.66 | 75.66 | 74.64 | 74.95 | 2,252 | -2.97(-3.82%) |
Jun 10, 2024 | 78.37 | 78.62 | 77.77 | 77.92 | 8,470 | -0.08(-0.10%) |
Jun 07, 2024 | 80.54 | 80.54 | 78.00 | 78.00 | 1,135 | -1.86(-2.33%) |
Jun 06, 2024 | 80.55 | 80.55 | 79.86 | 79.86 | 1,596 | -1.50(-1.84%) |
Jun 05, 2024 | 80.32 | 81.35 | 80.32 | 81.35 | 1,420 | +1.46(+1.83%) |
Jun 04, 2024 | 80.49 | 80.49 | 79.89 | 79.89 | 1,113 | +1.03(+1.31%) |
Jun 03, 2024 | 79.06 | 79.06 | 78.86 | 78.86 | 873 | +0.64(+0.82%) |
May 31, 2024 | 77.90 | 78.22 | 77.90 | 78.22 | 654 | -0.31(-0.40%) |
May 30, 2024 | 79.10 | 79.65 | 78.53 | 78.53 | 1,372 | +0.84(+1.08%) |
May 29, 2024 | 78.45 | 78.45 | 77.66 | 77.69 | 1,901 | -1.70(-2.15%) |
May 28, 2024 | 80.13 | 80.13 | 78.29 | 79.40 | 11,166 | +0.60(+0.76%) |
May 24, 2024 | 77.79 | 78.80 | 77.79 | 78.80 | 1,149 | +0.61(+0.78%) |
May 23, 2024 | 78.87 | 78.88 | 78.19 | 78.19 | 1,197 | -1.02(-1.29%) |
May 22, 2024 | 80.14 | 80.14 | 78.40 | 79.21 | 790 | +0.46(+0.59%) |
May 21, 2024 | 80.54 | 80.54 | 78.75 | 78.75 | 1,904 | +2.51(+3.29%) |
May 20, 2024 | 70.71 | 76.23 | 70.38 | 76.23 | 1,440 | +5.54(+7.84%) |
May 17, 2024 | 70.11 | 70.99 | 70.11 | 70.69 | 728 | +2.55(+3.75%) |
May 16, 2024 | 69.01 | 69.01 | 68.14 | 68.14 | 559 | -1.36(-1.95%) |
May 15, 2024 | 68.06 | 69.50 | 67.91 | 69.50 | 755 | +4.03(+6.15%) |
May 14, 2024 | 65.41 | 65.49 | 65.41 | 65.47 | 808 | -1.63(-2.42%) |
May 13, 2024 | 67.16 | 67.16 | 67.10 | 67.10 | 405 | +2.04(+3.13%) |
May 10, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 278 | -2.34(-3.47%) |
May 09, 2024 | 66.23 | 67.52 | 66.22 | 67.40 | 1,028 | +0.41(+0.62%) |
May 08, 2024 | 66.85 | 67.42 | 66.85 | 66.98 | 910 | -1.05(-1.54%) |
May 07, 2024 | 68.30 | 69.42 | 67.95 | 68.03 | 3,097 | -0.30(-0.44%) |
May 06, 2024 | 68.89 | 69.15 | 68.17 | 68.33 | 2,244 | +0.55(+0.81%) |
May 03, 2024 | 67.69 | 67.78 | 67.43 | 67.78 | 2,619 | +2.37(+3.62%) |
May 02, 2024 | 64.46 | 65.48 | 64.46 | 65.41 | 2,676 | +2.19(+3.47%) |