Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 71.42 | 74.50 | 71.42 | 74.48 | 59,357 | +3.75(+5.30%) |
Jul 15, 2024 | 69.55 | 71.57 | 68.45 | 70.73 | 72,894 | +2.14(+3.12%) |
Jul 12, 2024 | 69.37 | 70.19 | 68.39 | 68.59 | 49,853 | +0.27(+0.40%) |
Jul 11, 2024 | 68.00 | 69.13 | 66.41 | 68.32 | 72,687 | +2.01(+3.03%) |
Jul 10, 2024 | 65.43 | 66.39 | 64.98 | 66.31 | 50,859 | +0.95(+1.45%) |
Jul 09, 2024 | 66.80 | 67.69 | 65.07 | 65.36 | 40,333 | -1.80(-2.68%) |
Jul 08, 2024 | 67.39 | 68.19 | 66.61 | 67.16 | 41,623 | +0.42(+0.63%) |
Jul 05, 2024 | 67.66 | 67.66 | 65.64 | 66.74 | 78,023 | -0.96(-1.42%) |
Jul 03, 2024 | 67.55 | 67.77 | 66.54 | 67.70 | 29,204 | +0.67(+1.00%) |
Jul 02, 2024 | 67.00 | 67.19 | 66.12 | 67.03 | 55,169 | -0.03(-0.04%) |
Jul 01, 2024 | 69.48 | 70.12 | 66.96 | 67.06 | 84,632 | -2.67(-3.83%) |
Jun 28, 2024 | 70.15 | 70.88 | 69.46 | 69.73 | 351,581 | +0.52(+0.75%) |
Jun 27, 2024 | 69.14 | 70.07 | 68.58 | 69.21 | 78,487 | +0.01(+0.01%) |
Jun 26, 2024 | 69.25 | 69.93 | 68.42 | 69.20 | 77,255 | -0.41(-0.59%) |
Jun 25, 2024 | 70.91 | 70.91 | 68.66 | 69.61 | 77,458 | -1.54(-2.16%) |
Jun 24, 2024 | 70.42 | 72.53 | 70.42 | 71.15 | 59,242 | +0.49(+0.69%) |
Jun 21, 2024 | 71.75 | 71.75 | 70.45 | 70.66 | 177,284 | -1.53(-2.12%) |
Jun 20, 2024 | 74.47 | 74.90 | 70.90 | 72.19 | 107,653 | -2.27(-3.05%) |
Jun 18, 2024 | 72.70 | 74.47 | 72.03 | 74.46 | 153,673 | +1.95(+2.69%) |
Jun 17, 2024 | 71.79 | 73.22 | 70.88 | 72.51 | 66,980 | +0.32(+0.44%) |
Jun 14, 2024 | 72.56 | 72.56 | 70.92 | 72.19 | 63,885 | -1.08(-1.47%) |
Jun 13, 2024 | 75.15 | 75.15 | 72.09 | 73.27 | 87,062 | -2.16(-2.86%) |
Jun 12, 2024 | 76.52 | 76.71 | 74.56 | 75.43 | 112,885 | +0.79(+1.06%) |
Jun 11, 2024 | 75.99 | 75.99 | 73.89 | 74.64 | 111,427 | -1.47(-1.93%) |
Jun 10, 2024 | 74.52 | 77.64 | 74.52 | 76.11 | 166,195 | +1.70(+2.28%) |
Jun 07, 2024 | 71.75 | 75.03 | 71.75 | 74.41 | 153,544 | +1.42(+1.95%) |
Jun 06, 2024 | 72.62 | 73.18 | 71.71 | 72.99 | 100,786 | +1.39(+1.94%) |
Jun 05, 2024 | 71.44 | 72.10 | 69.98 | 71.60 | 96,175 | +2.25(+3.24%) |
Jun 04, 2024 | 71.08 | 72.20 | 67.50 | 69.35 | 88,553 | -2.59(-3.60%) |
Jun 03, 2024 | 73.33 | 73.33 | 71.22 | 71.94 | 114,354 | -0.65(-0.90%) |
May 31, 2024 | 73.75 | 74.01 | 72.23 | 72.59 | 91,941 | -0.81(-1.10%) |
May 30, 2024 | 75.36 | 75.63 | 73.09 | 73.40 | 89,331 | -1.32(-1.77%) |
May 29, 2024 | 74.19 | 74.86 | 73.97 | 74.72 | 65,341 | -0.59(-0.78%) |
May 28, 2024 | 76.04 | 76.26 | 74.52 | 75.31 | 73,271 | +0.19(+0.25%) |
May 24, 2024 | 74.00 | 76.26 | 73.35 | 75.12 | 60,304 | +1.60(+2.18%) |
May 23, 2024 | 75.63 | 75.63 | 72.87 | 73.52 | 69,516 | -1.92(-2.55%) |
May 22, 2024 | 74.34 | 75.92 | 73.75 | 75.44 | 62,848 | +1.18(+1.60%) |
May 21, 2024 | 74.28 | 75.04 | 73.78 | 74.26 | 43,659 | -0.40(-0.53%) |
May 20, 2024 | 74.89 | 76.78 | 74.51 | 74.65 | 71,433 | -0.11(-0.15%) |
May 17, 2024 | 74.38 | 74.76 | 72.66 | 74.76 | 64,236 | +0.62(+0.83%) |
May 16, 2024 | 75.54 | 75.54 | 73.18 | 74.15 | 75,115 | -1.69(-2.23%) |
May 15, 2024 | 75.74 | 76.66 | 74.95 | 75.84 | 80,632 | +0.11(+0.14%) |
May 14, 2024 | 74.35 | 76.37 | 73.94 | 75.73 | 148,280 | +2.36(+3.21%) |
May 13, 2024 | 78.12 | 78.21 | 73.37 | 73.37 | 102,461 | -3.87(-5.01%) |
May 10, 2024 | 77.71 | 78.29 | 74.75 | 77.24 | 171,421 | -1.39(-1.77%) |
May 09, 2024 | 72.98 | 79.28 | 71.67 | 78.64 | 263,589 | +6.06(+8.35%) |
May 08, 2024 | 63.80 | 74.53 | 63.80 | 72.57 | 405,323 | +13.83(+23.55%) |
May 07, 2024 | 58.54 | 58.95 | 58.08 | 58.74 | 102,149 | -0.08(-0.14%) |
May 06, 2024 | 59.11 | 59.96 | 58.78 | 58.82 | 52,674 | +0.30(+0.51%) |
May 03, 2024 | 58.76 | 58.96 | 57.39 | 58.52 | 95,299 | +0.55(+0.94%) |
May 02, 2024 | 58.14 | 58.26 | 56.97 | 57.97 | 128,840 | +0.48(+0.83%) |