Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 66.97 | 67.21 | 65.39 | 65.74 | 211,326 | -0.88(-1.32%) |
Jul 26, 2024 | 67.20 | 67.96 | 66.17 | 66.62 | 306,482 | +0.34(+0.51%) |
Jul 25, 2024 | 65.89 | 67.79 | 65.85 | 66.28 | 305,253 | +0.70(+1.07%) |
Jul 24, 2024 | 67.16 | 68.18 | 65.49 | 65.58 | 405,578 | -2.11(-3.12%) |
Jul 23, 2024 | 67.03 | 68.31 | 66.44 | 67.69 | 415,945 | +0.67(+1.00%) |
Jul 22, 2024 | 64.33 | 67.90 | 64.29 | 67.02 | 748,560 | +2.60(+4.04%) |
Jul 19, 2024 | 67.98 | 67.98 | 63.96 | 64.42 | 1,117,085 | -8.87(-12.10%) |
Jul 18, 2024 | 73.49 | 75.39 | 72.97 | 73.29 | 350,384 | -0.91(-1.23%) |
Jul 17, 2024 | 75.48 | 76.34 | 73.92 | 74.20 | 295,775 | -1.34(-1.77%) |
Jul 16, 2024 | 74.32 | 75.82 | 73.82 | 75.54 | 498,166 | +1.61(+2.18%) |
Jul 15, 2024 | 74.96 | 75.80 | 73.91 | 73.93 | 300,053 | -0.26(-0.35%) |
Jul 12, 2024 | 74.26 | 75.04 | 73.62 | 74.19 | 319,051 | +0.71(+0.97%) |
Jul 11, 2024 | 73.06 | 74.01 | 72.05 | 73.48 | 290,987 | +1.19(+1.65%) |
Jul 10, 2024 | 72.25 | 73.00 | 72.00 | 72.29 | 218,304 | +0.35(+0.49%) |
Jul 09, 2024 | 72.02 | 72.80 | 71.70 | 71.94 | 207,377 | -0.41(-0.57%) |
Jul 08, 2024 | 71.58 | 72.48 | 71.30 | 72.35 | 149,073 | +1.21(+1.70%) |
Jul 05, 2024 | 71.91 | 71.98 | 70.59 | 71.14 | 121,230 | -0.87(-1.21%) |
Jul 03, 2024 | 72.43 | 72.94 | 71.68 | 72.01 | 90,371 | -0.04(-0.06%) |
Jul 02, 2024 | 70.20 | 72.47 | 70.13 | 72.05 | 162,174 | +1.60(+2.27%) |
Jul 01, 2024 | 73.22 | 73.22 | 70.16 | 70.45 | 176,508 | -2.25(-3.09%) |
Jun 28, 2024 | 72.46 | 73.50 | 72.04 | 72.70 | 624,074 | +0.74(+1.03%) |
Jun 27, 2024 | 72.71 | 72.81 | 71.70 | 71.96 | 221,937 | -0.57(-0.79%) |
Jun 26, 2024 | 70.28 | 72.77 | 70.28 | 72.53 | 290,193 | +1.67(+2.36%) |
Jun 25, 2024 | 71.58 | 71.94 | 70.66 | 70.86 | 194,550 | -0.85(-1.19%) |
Jun 24, 2024 | 71.46 | 72.21 | 71.13 | 71.71 | 212,443 | +0.72(+1.01%) |
Jun 21, 2024 | 69.84 | 71.18 | 69.11 | 70.99 | 1,203,646 | +1.24(+1.78%) |
Jun 20, 2024 | 70.41 | 70.81 | 69.07 | 69.75 | 272,280 | -0.93(-1.32%) |
Jun 18, 2024 | 67.51 | 70.74 | 67.02 | 70.68 | 391,939 | +3.08(+4.56%) |
Jun 17, 2024 | 66.34 | 68.62 | 66.28 | 67.60 | 299,363 | +0.60(+0.90%) |
Jun 14, 2024 | 66.85 | 67.02 | 65.76 | 67.00 | 236,959 | -0.48(-0.71%) |
Jun 13, 2024 | 67.00 | 67.50 | 66.17 | 67.48 | 325,328 | +0.36(+0.54%) |
Jun 12, 2024 | 66.79 | 67.67 | 66.16 | 67.12 | 281,827 | +1.81(+2.77%) |
Jun 11, 2024 | 65.64 | 65.75 | 64.36 | 65.31 | 247,579 | -0.97(-1.46%) |
Jun 10, 2024 | 66.17 | 66.90 | 65.43 | 66.28 | 225,848 | -0.68(-1.02%) |
Jun 07, 2024 | 67.28 | 67.65 | 66.76 | 66.96 | 140,496 | -0.59(-0.87%) |
Jun 06, 2024 | 69.08 | 69.26 | 67.13 | 67.55 | 185,294 | -1.93(-2.78%) |
Jun 05, 2024 | 69.59 | 70.03 | 68.90 | 69.48 | 121,824 | +0.24(+0.35%) |
Jun 04, 2024 | 70.01 | 70.01 | 68.77 | 69.24 | 154,102 | -0.97(-1.38%) |
Jun 03, 2024 | 71.30 | 71.37 | 69.74 | 70.21 | 145,827 | -0.78(-1.10%) |
May 31, 2024 | 69.95 | 71.01 | 69.79 | 70.99 | 312,681 | +1.16(+1.66%) |
May 30, 2024 | 69.54 | 70.24 | 69.54 | 69.83 | 136,447 | +0.51(+0.74%) |
May 29, 2024 | 69.99 | 70.73 | 69.29 | 69.32 | 134,623 | -1.48(-2.09%) |
May 28, 2024 | 71.71 | 72.03 | 70.50 | 70.80 | 150,173 | -0.53(-0.74%) |
May 24, 2024 | 70.55 | 71.61 | 69.99 | 71.33 | 182,929 | +1.24(+1.77%) |
May 23, 2024 | 72.00 | 72.00 | 69.77 | 70.09 | 189,249 | -1.74(-2.42%) |
May 22, 2024 | 71.38 | 72.14 | 71.01 | 71.83 | 196,249 | +0.18(+0.25%) |
May 21, 2024 | 71.36 | 72.60 | 71.34 | 71.65 | 124,072 | +0.13(+0.18%) |
May 20, 2024 | 71.08 | 72.04 | 71.08 | 71.52 | 162,660 | +0.28(+0.39%) |
May 17, 2024 | 72.30 | 72.47 | 71.00 | 71.24 | 130,762 | -0.86(-1.19%) |
May 16, 2024 | 71.82 | 73.18 | 71.70 | 72.10 | 261,476 | +0.15(+0.21%) |
May 15, 2024 | 72.29 | 72.45 | 71.71 | 71.95 | 140,824 | -0.15(-0.21%) |
May 14, 2024 | 72.63 | 72.63 | 71.89 | 72.10 | 216,711 | +0.35(+0.49%) |
May 13, 2024 | 72.37 | 72.75 | 71.57 | 71.75 | 275,485 | -0.43(-0.60%) |
May 10, 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 139,639 | +0.09(+0.12%) |
May 09, 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 193,186 | +0.10(+0.14%) |
May 08, 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 144,753 | +0.93(+1.31%) |
May 07, 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 268,157 | -0.04(-0.06%) |
May 06, 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 202,966 | +1.18(+1.69%) |
May 03, 2024 | 70.99 | 70.99 | 68.75 | 69.92 | 307,857 | +0.03(+0.04%) |
May 02, 2024 | 69.66 | 70.14 | 69.42 | 69.89 | 260,491 | +0.91(+1.32%) |