Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 76.41 | 78.17 | 75.65 | 77.79 | 373,244 | +1.53(+2.01%) |
Jul 03, 2024 | 75.97 | 76.85 | 75.50 | 76.26 | 204,276 | +0.20(+0.26%) |
Jul 02, 2024 | 76.80 | 77.16 | 75.27 | 76.06 | 508,403 | -0.88(-1.14%) |
Jul 01, 2024 | 75.43 | 77.45 | 75.21 | 76.94 | 964,345 | +1.43(+1.89%) |
Jun 28, 2024 | 78.83 | 79.78 | 74.23 | 75.51 | 2,763,135 | -3.26(-4.14%) |
Jun 27, 2024 | 75.18 | 79.48 | 74.32 | 78.77 | 1,918,519 | +3.72(+4.96%) |
Jun 26, 2024 | 74.05 | 75.34 | 73.00 | 75.05 | 937,470 | +0.55(+0.74%) |
Jun 25, 2024 | 75.35 | 76.67 | 74.40 | 74.50 | 584,311 | -1.28(-1.69%) |
Jun 24, 2024 | 75.36 | 76.92 | 74.44 | 75.78 | 1,895,227 | +0.84(+1.12%) |
Jun 21, 2024 | 73.37 | 75.06 | 71.94 | 74.94 | 1,572,161 | +2.18(+3.00%) |
Jun 20, 2024 | 71.88 | 74.81 | 71.17 | 72.76 | 561,103 | +0.51(+0.71%) |
Jun 18, 2024 | 72.10 | 72.80 | 71.16 | 72.25 | 850,675 | +0.37(+0.51%) |
Jun 17, 2024 | 72.23 | 73.19 | 70.78 | 71.88 | 548,764 | -1.06(-1.45%) |
Jun 14, 2024 | 73.06 | 73.96 | 72.56 | 72.94 | 347,440 | -1.07(-1.45%) |
Jun 13, 2024 | 73.68 | 75.19 | 72.88 | 74.01 | 287,159 | +0.08(+0.11%) |
Jun 12, 2024 | 75.01 | 75.70 | 73.27 | 73.93 | 784,079 | +1.35(+1.86%) |
Jun 11, 2024 | 71.19 | 72.87 | 71.19 | 72.58 | 414,582 | +0.70(+0.97%) |
Jun 10, 2024 | 70.49 | 72.22 | 69.90 | 71.88 | 571,022 | +0.91(+1.28%) |
Jun 07, 2024 | 71.89 | 72.10 | 70.18 | 70.97 | 376,485 | -1.54(-2.12%) |
Jun 06, 2024 | 73.10 | 73.29 | 72.26 | 72.51 | 324,989 | -0.93(-1.27%) |
Jun 05, 2024 | 71.49 | 73.50 | 70.58 | 73.44 | 484,916 | +2.50(+3.52%) |
Jun 04, 2024 | 72.61 | 72.68 | 70.44 | 70.94 | 349,304 | -1.30(-1.80%) |
Jun 03, 2024 | 70.98 | 73.98 | 70.26 | 72.24 | 601,697 | +1.97(+2.80%) |
May 31, 2024 | 70.87 | 71.61 | 69.43 | 70.27 | 526,408 | +0.06(+0.09%) |
May 30, 2024 | 68.58 | 70.62 | 67.97 | 70.21 | 827,232 | +2.29(+3.37%) |
May 29, 2024 | 67.66 | 68.33 | 67.21 | 67.92 | 362,562 | -0.78(-1.14%) |
May 28, 2024 | 69.90 | 69.90 | 67.99 | 68.70 | 439,691 | -0.06(-0.09%) |
May 24, 2024 | 69.72 | 69.84 | 68.51 | 68.76 | 480,352 | -0.51(-0.74%) |
May 23, 2024 | 71.34 | 71.34 | 68.26 | 69.27 | 577,112 | -2.09(-2.93%) |
May 22, 2024 | 73.84 | 74.00 | 71.26 | 71.36 | 654,156 | -2.29(-3.11%) |
May 21, 2024 | 75.70 | 75.70 | 73.50 | 73.65 | 550,435 | -2.28(-3.00%) |
May 20, 2024 | 74.65 | 76.00 | 73.88 | 75.93 | 617,897 | +1.36(+1.82%) |
May 17, 2024 | 75.79 | 75.79 | 73.98 | 74.57 | 688,018 | -0.88(-1.17%) |
May 16, 2024 | 71.49 | 75.83 | 71.15 | 75.45 | 1,140,727 | +3.82(+5.33%) |
May 15, 2024 | 68.88 | 71.71 | 68.61 | 71.63 | 689,074 | +4.30(+6.39%) |
May 14, 2024 | 66.15 | 67.50 | 65.87 | 67.33 | 321,300 | +1.63(+2.48%) |
May 13, 2024 | 65.10 | 65.77 | 64.76 | 65.70 | 491,979 | +0.51(+0.78%) |
May 10, 2024 | 65.20 | 66.71 | 64.76 | 65.19 | 533,487 | -0.38(-0.58%) |
May 09, 2024 | 65.00 | 66.48 | 63.63 | 65.57 | 919,834 | -1.22(-1.83%) |
May 08, 2024 | 66.45 | 68.22 | 65.81 | 66.79 | 467,871 | -0.73(-1.08%) |
May 07, 2024 | 66.40 | 67.75 | 65.86 | 67.52 | 556,996 | +1.12(+1.69%) |
May 06, 2024 | 65.41 | 66.85 | 65.31 | 66.40 | 505,674 | +0.44(+0.67%) |
May 03, 2024 | 66.48 | 67.08 | 65.46 | 65.96 | 620,649 | +1.41(+2.18%) |
May 02, 2024 | 63.83 | 65.00 | 63.11 | 64.55 | 503,114 | +0.84(+1.32%) |