Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 72.33 | 72.85 | 72.33 | 72.66 | 2,451 | -0.34(-0.46%) |
Jul 15, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 2,736 | +1.50(+2.10%) |
Jul 12, 2024 | 70.54 | 72.00 | 70.54 | 71.50 | 4,602 | +0.48(+0.68%) |
Jul 11, 2024 | 70.65 | 71.02 | 70.65 | 71.02 | 945 | -0.02(-0.03%) |
Jul 10, 2024 | 69.47 | 71.10 | 69.47 | 71.04 | 1,709 | +0.30(+0.43%) |
Jul 09, 2024 | 68.78 | 70.74 | 68.60 | 70.74 | 928 | +1.39(+2.00%) |
Jul 08, 2024 | 70.06 | 70.06 | 69.35 | 69.35 | 1,199 | -0.07(-0.10%) |
Jul 05, 2024 | 69.27 | 69.42 | 69.27 | 69.42 | 2,182 | +0.00(+0.00%) |
Jul 03, 2024 | 69.52 | 69.89 | 69.42 | 69.42 | 3,161 | +0.07(+0.10%) |
Jul 02, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 127 | -0.57(-0.82%) |
Jul 01, 2024 | 70.12 | 71.60 | 69.29 | 69.92 | 14,434 | +0.92(+1.33%) |
Jun 28, 2024 | 70.25 | 70.92 | 69.00 | 69.00 | 3,696 | -0.55(-0.79%) |
Jun 27, 2024 | 70.00 | 71.87 | 69.40 | 69.55 | 14,686 | +2.70(+4.04%) |
Jun 26, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 206 | -1.73(-2.53%) |
Jun 25, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 179 | -1.41(-2.01%) |
Jun 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 205 | +1.69(+2.47%) |
Jun 21, 2024 | 68.70 | 68.70 | 68.30 | 68.30 | 1,708 | -0.10(-0.15%) |
Jun 20, 2024 | 67.65 | 68.40 | 67.65 | 68.40 | 1,909 | -0.10(-0.14%) |
Jun 18, 2024 | 68.73 | 68.73 | 68.05 | 68.50 | 770 | -0.79(-1.14%) |
Jun 17, 2024 | 67.80 | 69.30 | 67.80 | 69.29 | 2,119 | +2.59(+3.88%) |
Jun 14, 2024 | 66.54 | 66.70 | 66.54 | 66.70 | 1,055 | -1.85(-2.70%) |
Jun 13, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 467 | -1.69(-2.41%) |
Jun 12, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 261 | +1.24(+1.80%) |
Jun 11, 2024 | 68.46 | 69.00 | 67.31 | 69.00 | 2,782 | +1.30(+1.92%) |
Jun 10, 2024 | 68.12 | 68.12 | 67.42 | 67.70 | 721 | -1.80(-2.59%) |
Jun 07, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 1,203 | +1.00(+1.46%) |
Jun 06, 2024 | 69.35 | 69.35 | 68.48 | 68.50 | 6,305 | +0.22(+0.32%) |
Jun 05, 2024 | 68.65 | 68.65 | 67.24 | 68.28 | 4,249 | -0.72(-1.04%) |
Jun 04, 2024 | 69.05 | 69.05 | 69.00 | 69.00 | 1,140 | -2.40(-3.36%) |
Jun 03, 2024 | 72.84 | 72.84 | 70.62 | 71.40 | 3,151 | -0.87(-1.20%) |
May 31, 2024 | 70.05 | 72.40 | 70.05 | 72.27 | 1,203 | +2.87(+4.14%) |
May 30, 2024 | 69.86 | 69.86 | 69.40 | 69.40 | 3,067 | -0.46(-0.66%) |
May 29, 2024 | 70.49 | 70.50 | 69.86 | 69.86 | 2,459 | -0.93(-1.31%) |
May 28, 2024 | 72.55 | 72.55 | 70.79 | 70.79 | 3,037 | -2.82(-3.83%) |
May 24, 2024 | 72.45 | 73.61 | 72.45 | 73.61 | 1,061 | +0.76(+1.04%) |
May 23, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 863 | -1.30(-1.75%) |
May 22, 2024 | 73.09 | 74.15 | 73.09 | 74.15 | 1,780 | +0.00(+0.00%) |
May 20, 2024 | 74.15 | 109 | -0.23(-0.31%) | |||
May 17, 2024 | 74.50 | 74.50 | 73.73 | 74.38 | 3,461 | -1.12(-1.48%) |
May 16, 2024 | 73.80 | 75.50 | 73.80 | 75.50 | 546 | +1.92(+2.61%) |
May 15, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 289 | -0.75(-1.00%) |
May 14, 2024 | 76.54 | 76.54 | 74.33 | 74.33 | 1,157 | -1.39(-1.84%) |
May 13, 2024 | 76.44 | 76.44 | 75.72 | 75.72 | 741 | -0.56(-0.73%) |
May 10, 2024 | 76.37 | 76.37 | 75.51 | 76.28 | 4,078 | +1.91(+2.56%) |
May 09, 2024 | 74.38 | 74.40 | 74.38 | 74.38 | 1,158 | -1.31(-1.74%) |
May 08, 2024 | 75.31 | 76.50 | 75.25 | 75.69 | 7,008 | +0.09(+0.12%) |
May 07, 2024 | 75.00 | 77.50 | 75.00 | 75.60 | 1,577 | +0.14(+0.19%) |
May 06, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 288 | -0.52(-0.68%) |
May 03, 2024 | 75.85 | 75.98 | 75.85 | 75.98 | 2,075 | +0.12(+0.16%) |
May 02, 2024 | 75.31 | 75.90 | 75.09 | 75.86 | 3,522 | +0.55(+0.73%) |