Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 68.97 | 70.72 | 68.96 | 70.31 | 939,435 | +2.62(+3.87%) |
Jul 25, 2024 | 67.97 | 69.72 | 66.92 | 67.69 | 1,457,343 | -0.30(-0.44%) |
Jul 24, 2024 | 69.80 | 69.80 | 67.71 | 67.99 | 968,702 | -2.01(-2.87%) |
Jul 23, 2024 | 70.68 | 71.09 | 69.88 | 70.00 | 1,460,953 | -0.57(-0.81%) |
Jul 22, 2024 | 68.68 | 70.58 | 68.06 | 70.57 | 1,101,692 | +2.32(+3.40%) |
Jul 19, 2024 | 67.22 | 68.26 | 66.70 | 68.25 | 1,054,193 | +1.05(+1.56%) |
Jul 18, 2024 | 70.53 | 71.00 | 66.88 | 67.20 | 1,343,606 | -3.38(-4.79%) |
Jul 17, 2024 | 71.07 | 72.48 | 70.30 | 70.58 | 2,319,955 | -1.13(-1.58%) |
Jul 16, 2024 | 69.00 | 71.98 | 68.98 | 71.71 | 2,382,423 | +2.83(+4.11%) |
Jul 15, 2024 | 67.50 | 69.13 | 67.23 | 68.88 | 1,320,721 | +1.72(+2.56%) |
Jul 12, 2024 | 64.78 | 67.61 | 64.72 | 67.16 | 1,541,695 | +2.28(+3.51%) |
Jul 11, 2024 | 65.68 | 65.71 | 64.03 | 64.88 | 1,109,091 | +0.56(+0.87%) |
Jul 10, 2024 | 64.38 | 65.03 | 63.33 | 64.32 | 1,269,139 | -0.09(-0.14%) |
Jul 09, 2024 | 65.47 | 65.47 | 63.54 | 64.41 | 1,088,684 | -0.64(-0.98%) |
Jul 08, 2024 | 68.63 | 68.66 | 65.01 | 65.05 | 1,783,348 | -3.81(-5.53%) |
Jul 05, 2024 | 68.68 | 69.81 | 68.51 | 68.86 | 1,016,261 | +0.04(+0.06%) |
Jul 03, 2024 | 67.93 | 68.86 | 67.48 | 68.82 | 1,020,832 | +0.84(+1.24%) |
Jul 02, 2024 | 66.56 | 68.25 | 65.83 | 67.98 | 1,135,658 | +1.79(+2.70%) |
Jul 01, 2024 | 66.13 | 66.37 | 65.00 | 66.19 | 1,548,773 | -0.12(-0.18%) |
Jun 28, 2024 | 64.75 | 66.96 | 64.50 | 66.31 | 4,180,598 | +1.80(+2.79%) |
Jun 27, 2024 | 63.18 | 64.69 | 62.84 | 64.51 | 1,347,315 | +1.46(+2.32%) |
Jun 26, 2024 | 63.00 | 63.81 | 62.29 | 63.05 | 1,463,592 | -0.48(-0.76%) |
Jun 25, 2024 | 63.78 | 64.46 | 63.02 | 63.53 | 1,835,078 | -0.45(-0.70%) |
Jun 24, 2024 | 64.22 | 64.62 | 63.57 | 63.98 | 1,670,998 | -0.43(-0.67%) |
Jun 21, 2024 | 63.58 | 64.53 | 62.87 | 64.41 | 2,547,952 | +0.85(+1.34%) |
Jun 20, 2024 | 63.17 | 63.86 | 62.57 | 63.56 | 1,640,375 | +0.31(+0.49%) |
Jun 18, 2024 | 63.00 | 63.55 | 62.05 | 63.25 | 2,275,446 | +0.01(+0.02%) |
Jun 17, 2024 | 63.54 | 63.80 | 62.81 | 63.24 | 1,322,599 | -0.68(-1.06%) |
Jun 14, 2024 | 65.81 | 65.88 | 63.77 | 63.92 | 1,834,328 | -2.71(-4.07%) |
Jun 13, 2024 | 67.88 | 67.88 | 65.73 | 66.63 | 1,128,580 | -1.02(-1.51%) |
Jun 12, 2024 | 66.76 | 69.00 | 66.40 | 67.65 | 2,048,260 | +2.52(+3.87%) |
Jun 11, 2024 | 66.57 | 66.57 | 65.07 | 65.13 | 1,327,986 | -2.05(-3.05%) |
Jun 10, 2024 | 65.68 | 67.25 | 65.68 | 67.18 | 1,077,074 | +1.23(+1.87%) |
Jun 07, 2024 | 66.08 | 66.43 | 65.66 | 65.95 | 715,174 | -0.61(-0.92%) |
Jun 06, 2024 | 66.75 | 67.26 | 66.11 | 66.56 | 805,840 | +0.28(+0.42%) |
Jun 05, 2024 | 65.69 | 66.32 | 64.94 | 66.28 | 1,372,744 | +1.03(+1.58%) |
Jun 04, 2024 | 64.26 | 65.48 | 63.42 | 65.25 | 2,228,885 | -0.12(-0.18%) |
Jun 03, 2024 | 67.58 | 67.64 | 65.08 | 65.37 | 1,538,024 | -1.76(-2.62%) |
May 31, 2024 | 67.26 | 68.54 | 65.74 | 67.13 | 1,339,720 | -0.03(-0.04%) |
May 30, 2024 | 68.62 | 68.86 | 67.00 | 67.16 | 1,242,755 | -1.80(-2.61%) |
May 29, 2024 | 68.08 | 69.58 | 67.90 | 68.96 | 898,283 | +0.14(+0.20%) |
May 28, 2024 | 68.55 | 69.22 | 67.90 | 68.82 | 1,225,749 | +0.07(+0.10%) |
May 24, 2024 | 68.10 | 69.06 | 67.28 | 68.75 | 773,781 | +0.58(+0.85%) |
May 23, 2024 | 70.00 | 70.00 | 67.62 | 68.17 | 1,526,346 | -1.40(-2.01%) |
May 22, 2024 | 70.05 | 70.97 | 69.34 | 69.57 | 1,526,916 | -0.67(-0.95%) |
May 21, 2024 | 70.27 | 70.59 | 69.82 | 70.24 | 1,007,853 | -0.14(-0.20%) |
May 20, 2024 | 69.50 | 70.44 | 69.50 | 70.38 | 989,696 | +0.92(+1.32%) |
May 17, 2024 | 69.36 | 69.66 | 68.92 | 69.46 | 772,798 | +0.23(+0.33%) |
May 16, 2024 | 70.03 | 70.36 | 69.03 | 69.23 | 1,371,607 | -1.47(-2.08%) |
May 15, 2024 | 69.19 | 70.78 | 69.00 | 70.70 | 1,326,427 | +2.77(+4.08%) |
May 14, 2024 | 67.94 | 68.47 | 67.53 | 67.93 | 786,850 | +0.12(+0.18%) |
May 13, 2024 | 69.15 | 69.42 | 67.81 | 67.81 | 814,279 | -0.49(-0.72%) |
May 10, 2024 | 68.20 | 68.58 | 67.44 | 68.30 | 1,329,813 | +0.07(+0.10%) |
May 09, 2024 | 68.21 | 68.47 | 67.68 | 68.23 | 770,599 | +0.19(+0.28%) |
May 08, 2024 | 68.01 | 68.80 | 67.81 | 68.04 | 1,419,648 | -0.42(-0.61%) |
May 07, 2024 | 68.05 | 69.06 | 66.80 | 68.46 | 1,332,312 | -0.06(-0.09%) |
May 06, 2024 | 69.07 | 69.07 | 67.78 | 68.52 | 1,570,177 | +0.38(+0.56%) |
May 03, 2024 | 70.65 | 70.65 | 67.25 | 68.14 | 2,757,938 | -1.09(-1.57%) |
May 02, 2024 | 67.52 | 72.48 | 67.18 | 69.23 | 3,253,469 | +0.99(+1.45%) |