Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 81.97 | 82.72 | 79.48 | 81.82 | 218,065 | -0.26(-0.32%) |
Jul 19, 2024 | 83.73 | 83.73 | 80.66 | 82.08 | 265,911 | -3.06(-3.59%) |
Jul 18, 2024 | 89.59 | 90.78 | 82.55 | 85.14 | 555,325 | -3.97(-4.46%) |
Jul 17, 2024 | 85.67 | 89.78 | 85.27 | 89.11 | 667,368 | +3.66(+4.28%) |
Jul 16, 2024 | 77.40 | 85.63 | 77.40 | 85.45 | 592,262 | +6.87(+8.74%) |
Jul 15, 2024 | 76.00 | 79.75 | 74.38 | 78.58 | 256,287 | +3.09(+4.09%) |
Jul 12, 2024 | 76.54 | 77.30 | 74.23 | 75.49 | 211,874 | -0.35(-0.46%) |
Jul 11, 2024 | 75.00 | 77.57 | 74.43 | 75.84 | 303,065 | +1.69(+2.28%) |
Jul 10, 2024 | 72.67 | 74.88 | 72.07 | 74.15 | 233,407 | +1.47(+2.02%) |
Jul 09, 2024 | 68.93 | 73.37 | 68.01 | 72.68 | 263,626 | +2.96(+4.25%) |
Jul 08, 2024 | 67.64 | 70.18 | 67.64 | 69.72 | 136,008 | +1.93(+2.85%) |
Jul 05, 2024 | 70.19 | 70.85 | 67.66 | 67.79 | 181,927 | -2.70(-3.83%) |
Jul 03, 2024 | 70.11 | 71.44 | 69.51 | 70.49 | 89,190 | +0.64(+0.92%) |
Jul 02, 2024 | 71.13 | 71.75 | 69.06 | 69.85 | 165,118 | -0.21(-0.30%) |
Jul 01, 2024 | 71.53 | 72.03 | 69.27 | 70.06 | 142,483 | -1.10(-1.55%) |
Jun 28, 2024 | 70.84 | 72.18 | 70.78 | 71.16 | 463,306 | +0.82(+1.17%) |
Jun 27, 2024 | 70.60 | 71.56 | 69.00 | 70.34 | 189,691 | +0.73(+1.05%) |
Jun 26, 2024 | 70.04 | 70.65 | 68.78 | 69.61 | 243,654 | -1.38(-1.94%) |
Jun 25, 2024 | 69.44 | 71.19 | 68.99 | 70.99 | 160,173 | +0.93(+1.33%) |
Jun 24, 2024 | 67.86 | 71.59 | 67.41 | 70.06 | 281,008 | +2.67(+3.96%) |
Jun 21, 2024 | 67.44 | 67.44 | 65.12 | 67.39 | 570,476 | +0.46(+0.69%) |
Jun 20, 2024 | 63.59 | 67.20 | 62.99 | 66.93 | 342,384 | +3.93(+6.24%) |
Jun 18, 2024 | 61.90 | 63.80 | 61.90 | 63.00 | 198,281 | +1.21(+1.96%) |
Jun 17, 2024 | 60.50 | 62.06 | 59.90 | 61.79 | 181,955 | +0.90(+1.48%) |
Jun 14, 2024 | 64.50 | 64.76 | 60.35 | 60.89 | 229,451 | -4.25(-6.52%) |
Jun 13, 2024 | 67.43 | 67.65 | 63.80 | 65.14 | 156,798 | -2.60(-3.84%) |
Jun 12, 2024 | 69.24 | 69.45 | 67.57 | 67.74 | 129,076 | +0.19(+0.28%) |
Jun 11, 2024 | 67.25 | 68.31 | 66.66 | 67.55 | 102,795 | -0.81(-1.18%) |
Jun 10, 2024 | 67.06 | 69.58 | 66.74 | 68.36 | 194,264 | +1.49(+2.23%) |
Jun 07, 2024 | 66.01 | 68.00 | 66.00 | 66.87 | 156,968 | -0.36(-0.54%) |
Jun 06, 2024 | 66.13 | 67.68 | 65.11 | 67.23 | 198,847 | +1.08(+1.63%) |
Jun 05, 2024 | 66.34 | 67.46 | 65.20 | 66.15 | 167,848 | +0.46(+0.70%) |
Jun 04, 2024 | 68.00 | 68.00 | 65.22 | 65.69 | 392,694 | -3.41(-4.93%) |
Jun 03, 2024 | 75.07 | 75.07 | 68.01 | 69.10 | 304,679 | -5.66(-7.57%) |
May 31, 2024 | 72.00 | 75.14 | 71.95 | 74.76 | 198,069 | +2.87(+3.99%) |
May 30, 2024 | 71.60 | 73.17 | 71.20 | 71.89 | 189,631 | +0.04(+0.06%) |
May 29, 2024 | 75.16 | 75.21 | 71.64 | 71.85 | 190,286 | -4.65(-6.08%) |
May 28, 2024 | 74.50 | 77.23 | 74.06 | 76.50 | 194,411 | +3.53(+4.84%) |
May 24, 2024 | 74.11 | 74.11 | 72.50 | 72.97 | 105,646 | -0.61(-0.83%) |
May 23, 2024 | 75.50 | 75.53 | 73.10 | 73.58 | 127,496 | -1.29(-1.72%) |
May 22, 2024 | 78.32 | 78.72 | 74.63 | 74.87 | 152,867 | -4.08(-5.17%) |
May 21, 2024 | 78.97 | 80.12 | 78.53 | 78.95 | 131,228 | -0.46(-0.58%) |
May 20, 2024 | 76.38 | 79.85 | 76.04 | 79.41 | 190,391 | +3.40(+4.47%) |
May 17, 2024 | 75.00 | 76.20 | 74.59 | 76.01 | 180,542 | +1.42(+1.90%) |
May 16, 2024 | 74.35 | 74.83 | 73.42 | 74.59 | 122,516 | +0.24(+0.32%) |
May 15, 2024 | 75.67 | 75.67 | 72.80 | 74.35 | 113,630 | -0.89(-1.18%) |
May 14, 2024 | 74.74 | 75.49 | 73.82 | 75.24 | 108,059 | +1.33(+1.80%) |
May 13, 2024 | 75.14 | 76.14 | 73.65 | 73.91 | 112,953 | -0.69(-0.92%) |
May 10, 2024 | 77.02 | 77.02 | 73.46 | 74.60 | 130,679 | -1.89(-2.47%) |
May 09, 2024 | 73.64 | 76.60 | 73.30 | 76.49 | 190,642 | +3.21(+4.38%) |
May 08, 2024 | 74.05 | 75.69 | 73.16 | 73.28 | 116,670 | -1.95(-2.59%) |
May 07, 2024 | 74.79 | 76.63 | 74.42 | 75.23 | 111,627 | +0.61(+0.82%) |
May 06, 2024 | 75.37 | 76.71 | 74.24 | 74.62 | 128,244 | +0.39(+0.53%) |
May 03, 2024 | 71.25 | 74.39 | 70.70 | 74.23 | 187,688 | +3.87(+5.50%) |
May 02, 2024 | 71.82 | 72.29 | 70.25 | 70.36 | 193,398 | -0.63(-0.89%) |