Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 71.65 | 71.93 | 71.23 | 71.24 | 4,415 | -1.61(-2.21%) |
Jul 25, 2024 | 73.31 | 73.31 | 71.84 | 72.85 | 11,285 | -1.69(-2.27%) |
Jul 24, 2024 | 72.07 | 74.84 | 71.94 | 74.54 | 9,965 | +2.27(+3.14%) |
Jul 23, 2024 | 71.86 | 72.35 | 71.27 | 72.28 | 22,785 | +0.12(+0.17%) |
Jul 22, 2024 | 70.56 | 72.71 | 70.11 | 72.16 | 7,902 | +0.66(+0.92%) |
Jul 19, 2024 | 71.37 | 71.50 | 70.92 | 71.50 | 14,320 | +1.43(+2.04%) |
Jul 18, 2024 | 69.10 | 70.07 | 69.01 | 70.07 | 3,857 | +1.56(+2.27%) |
Jul 17, 2024 | 68.93 | 69.25 | 68.20 | 68.51 | 8,991 | -0.11(-0.17%) |
Jul 16, 2024 | 70.00 | 70.17 | 68.56 | 68.63 | 4,755 | -2.80(-3.91%) |
Jul 15, 2024 | 71.25 | 71.68 | 71.06 | 71.42 | 5,253 | +2.14(+3.09%) |
Jul 12, 2024 | 69.84 | 70.15 | 69.27 | 69.28 | 2,118 | -0.68(-0.97%) |
Jul 11, 2024 | 69.24 | 69.96 | 68.98 | 69.96 | 6,722 | -1.99(-2.77%) |
Jul 10, 2024 | 72.35 | 72.35 | 71.84 | 71.95 | 2,387 | -0.61(-0.84%) |
Jul 09, 2024 | 72.08 | 73.44 | 72.08 | 72.56 | 4,832 | +0.89(+1.24%) |
Jul 08, 2024 | 72.48 | 72.48 | 71.49 | 71.67 | 7,572 | -0.46(-0.63%) |
Jul 05, 2024 | 73.47 | 73.47 | 71.90 | 72.13 | 4,302 | -1.69(-2.29%) |
Jul 03, 2024 | 77.10 | 77.10 | 73.53 | 73.82 | 8,705 | -2.89(-3.76%) |
Jul 02, 2024 | 76.29 | 77.86 | 76.29 | 76.71 | 8,043 | -1.75(-2.24%) |
Jul 01, 2024 | 77.19 | 78.61 | 76.65 | 78.46 | 6,799 | +3.73(+4.99%) |
Jun 28, 2024 | 69.81 | 74.78 | 69.80 | 74.73 | 10,823 | +3.88(+5.48%) |
Jun 27, 2024 | 70.59 | 70.96 | 70.25 | 70.85 | 4,979 | -0.60(-0.84%) |
Jun 26, 2024 | 70.98 | 71.47 | 70.69 | 71.45 | 11,351 | +3.01(+4.40%) |
Jun 25, 2024 | 69.55 | 69.55 | 68.34 | 68.43 | 5,561 | -0.46(-0.66%) |
Jun 24, 2024 | 69.63 | 69.82 | 68.89 | 68.89 | 3,004 | -0.72(-1.04%) |
Jun 21, 2024 | 68.82 | 70.10 | 68.48 | 69.61 | 11,367 | +0.17(+0.25%) |
Jun 20, 2024 | 70.72 | 70.72 | 69.38 | 69.44 | 9,726 | +1.35(+1.98%) |
Jun 18, 2024 | 69.69 | 69.92 | 68.09 | 68.09 | 6,222 | -1.82(-2.60%) |
Jun 17, 2024 | 70.26 | 70.86 | 69.83 | 69.91 | 11,070 | +1.99(+2.93%) |
Jun 14, 2024 | 68.35 | 68.55 | 67.53 | 67.92 | 20,281 | -1.60(-2.30%) |
Jun 13, 2024 | 70.99 | 71.42 | 69.36 | 69.52 | 23,140 | -3.18(-4.37%) |
Jun 12, 2024 | 71.53 | 72.91 | 70.38 | 72.70 | 20,632 | -1.69(-2.27%) |
Jun 11, 2024 | 76.05 | 76.70 | 74.38 | 74.38 | 10,290 | -2.27(-2.96%) |
Jun 10, 2024 | 76.43 | 77.26 | 76.35 | 76.65 | 9,677 | +1.60(+2.13%) |
Jun 07, 2024 | 74.47 | 75.22 | 74.47 | 75.05 | 19,813 | +4.04(+5.69%) |
Jun 06, 2024 | 72.01 | 72.01 | 71.01 | 71.01 | 3,146 | -0.07(-0.09%) |
Jun 05, 2024 | 71.81 | 73.04 | 70.78 | 71.08 | 18,505 | -1.41(-1.95%) |
Jun 04, 2024 | 73.37 | 73.81 | 72.10 | 72.49 | 9,975 | -2.47(-3.30%) |
Jun 03, 2024 | 77.23 | 77.37 | 74.75 | 74.96 | 13,473 | -3.63(-4.61%) |
May 31, 2024 | 78.65 | 78.97 | 78.14 | 78.58 | 9,142 | -1.83(-2.27%) |
May 30, 2024 | 81.05 | 81.30 | 80.07 | 80.41 | 10,283 | -2.05(-2.49%) |
May 29, 2024 | 81.96 | 83.06 | 81.56 | 82.46 | 12,243 | +2.69(+3.37%) |
May 28, 2024 | 76.50 | 79.88 | 76.50 | 79.77 | 18,885 | +3.62(+4.75%) |
May 24, 2024 | 77.40 | 77.50 | 76.15 | 76.15 | 6,189 | -0.73(-0.95%) |
May 23, 2024 | 75.42 | 77.35 | 75.42 | 76.88 | 5,707 | +1.49(+1.98%) |
May 22, 2024 | 76.55 | 76.55 | 75.19 | 75.39 | 11,971 | -0.19(-0.25%) |
May 21, 2024 | 75.00 | 75.86 | 75.00 | 75.58 | 4,303 | -1.22(-1.59%) |
May 20, 2024 | 76.68 | 77.02 | 76.50 | 76.80 | 6,482 | +0.82(+1.08%) |
May 17, 2024 | 75.66 | 76.05 | 75.03 | 75.98 | 5,269 | +1.37(+1.83%) |
May 16, 2024 | 73.29 | 74.77 | 73.29 | 74.61 | 9,904 | +0.44(+0.60%) |
May 15, 2024 | 74.95 | 75.32 | 73.85 | 74.17 | 18,671 | -3.25(-4.20%) |
May 14, 2024 | 78.03 | 78.64 | 77.25 | 77.43 | 12,046 | -1.20(-1.53%) |
May 13, 2024 | 78.03 | 78.80 | 78.03 | 78.63 | 3,899 | -0.57(-0.72%) |
May 10, 2024 | 78.55 | 79.43 | 78.55 | 79.20 | 7,023 | +1.18(+1.52%) |
May 09, 2024 | 79.80 | 79.89 | 77.62 | 78.02 | 10,149 | -0.78(-0.99%) |
May 08, 2024 | 78.54 | 78.99 | 78.24 | 78.79 | 7,377 | +1.47(+1.90%) |
May 07, 2024 | 77.03 | 77.41 | 76.37 | 77.33 | 12,063 | -1.70(-2.16%) |
May 06, 2024 | 79.59 | 80.08 | 78.64 | 79.03 | 13,232 | -0.63(-0.79%) |
May 03, 2024 | 79.44 | 81.59 | 79.13 | 79.66 | 19,096 | -2.71(-3.29%) |
May 02, 2024 | 84.31 | 84.52 | 81.96 | 82.36 | 9,254 | -0.62(-0.75%) |