Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.18 | 72.44 | 71.15 | 71.51 | 151,152 | -0.30(-0.42%) |
Jul 25, 2024 | 70.88 | 72.12 | 70.88 | 71.81 | 178,229 | +0.94(+1.33%) |
Jul 24, 2024 | 70.94 | 71.15 | 70.18 | 70.87 | 186,663 | -0.06(-0.08%) |
Jul 23, 2024 | 70.99 | 71.27 | 70.50 | 70.93 | 189,742 | -0.19(-0.27%) |
Jul 22, 2024 | 70.27 | 72.51 | 70.27 | 71.12 | 241,608 | +1.35(+1.93%) |
Jul 19, 2024 | 69.64 | 70.05 | 68.84 | 69.77 | 271,173 | +0.21(+0.30%) |
Jul 18, 2024 | 69.86 | 70.83 | 69.21 | 69.56 | 267,023 | -0.30(-0.43%) |
Jul 17, 2024 | 69.33 | 70.33 | 69.31 | 69.86 | 229,404 | +0.81(+1.17%) |
Jul 16, 2024 | 66.73 | 69.25 | 66.64 | 69.05 | 570,232 | +2.26(+3.38%) |
Jul 15, 2024 | 65.80 | 66.99 | 65.80 | 66.79 | 258,895 | +1.18(+1.80%) |
Jul 12, 2024 | 65.44 | 66.19 | 65.32 | 65.61 | 188,403 | +0.70(+1.08%) |
Jul 11, 2024 | 64.80 | 65.11 | 64.30 | 64.91 | 188,750 | +0.37(+0.57%) |
Jul 10, 2024 | 65.51 | 65.60 | 64.51 | 64.54 | 123,726 | -0.56(-0.86%) |
Jul 09, 2024 | 66.15 | 66.32 | 64.97 | 65.10 | 162,422 | -0.91(-1.38%) |
Jul 08, 2024 | 65.42 | 66.24 | 65.42 | 66.01 | 196,247 | +0.87(+1.34%) |
Jul 05, 2024 | 65.17 | 65.28 | 64.48 | 65.14 | 165,930 | -0.16(-0.25%) |
Jul 03, 2024 | 64.94 | 65.43 | 64.94 | 65.30 | 45,200 | +0.46(+0.71%) |
Jul 02, 2024 | 65.08 | 65.25 | 64.45 | 64.84 | 442,867 | -0.32(-0.49%) |
Jul 01, 2024 | 66.21 | 66.47 | 64.91 | 65.16 | 205,775 | -0.86(-1.30%) |
Jun 28, 2024 | 65.76 | 66.38 | 65.28 | 66.02 | 197,516 | +0.52(+0.79%) |
Jun 27, 2024 | 66.08 | 66.26 | 65.23 | 65.50 | 124,885 | -0.71(-1.07%) |
Jun 26, 2024 | 65.73 | 66.48 | 64.89 | 66.21 | 398,534 | +0.31(+0.47%) |
Jun 25, 2024 | 66.62 | 66.64 | 65.27 | 65.90 | 137,137 | -0.56(-0.84%) |
Jun 24, 2024 | 66.21 | 66.93 | 66.12 | 66.46 | 232,458 | +0.27(+0.41%) |
Jun 21, 2024 | 66.11 | 66.40 | 65.70 | 66.19 | 545,696 | +0.13(+0.20%) |
Jun 20, 2024 | 66.14 | 66.67 | 65.90 | 66.06 | 151,024 | -0.49(-0.74%) |
Jun 18, 2024 | 66.13 | 66.97 | 66.02 | 66.55 | 182,048 | +0.57(+0.86%) |
Jun 17, 2024 | 65.27 | 66.02 | 64.92 | 65.98 | 113,156 | +0.58(+0.89%) |
Jun 14, 2024 | 65.46 | 65.64 | 64.82 | 65.40 | 152,400 | -0.33(-0.50%) |
Jun 13, 2024 | 66.35 | 66.52 | 65.14 | 65.73 | 147,673 | -0.89(-1.34%) |
Jun 12, 2024 | 66.73 | 67.00 | 66.18 | 66.62 | 143,678 | +0.59(+0.89%) |
Jun 11, 2024 | 65.69 | 66.31 | 65.51 | 66.03 | 155,908 | +0.31(+0.47%) |
Jun 10, 2024 | 65.81 | 65.81 | 65.00 | 65.72 | 225,903 | -0.68(-1.02%) |
Jun 07, 2024 | 66.02 | 66.51 | 66.02 | 66.40 | 129,532 | -0.25(-0.38%) |
Jun 06, 2024 | 67.24 | 67.31 | 66.31 | 66.65 | 154,822 | -0.54(-0.80%) |
Jun 05, 2024 | 67.32 | 67.35 | 66.65 | 67.19 | 244,108 | -0.16(-0.24%) |
Jun 04, 2024 | 67.78 | 68.59 | 67.19 | 67.35 | 170,304 | -0.42(-0.62%) |
Jun 03, 2024 | 68.30 | 68.52 | 67.12 | 67.77 | 182,422 | -0.50(-0.73%) |
May 31, 2024 | 67.54 | 68.73 | 67.37 | 68.27 | 397,306 | +0.88(+1.31%) |
May 30, 2024 | 66.57 | 67.40 | 66.15 | 67.39 | 546,437 | +1.20(+1.81%) |
May 29, 2024 | 67.63 | 67.85 | 65.91 | 66.19 | 440,792 | -2.11(-3.09%) |
May 28, 2024 | 68.34 | 68.54 | 67.47 | 68.30 | 336,838 | +0.11(+0.16%) |
May 24, 2024 | 67.95 | 68.50 | 67.30 | 68.19 | 366,279 | +0.22(+0.32%) |
May 23, 2024 | 68.01 | 68.80 | 66.71 | 67.97 | 437,943 | +0.85(+1.27%) |
May 22, 2024 | 63.24 | 67.19 | 62.12 | 67.12 | 596,015 | +6.85(+11.37%) |
May 21, 2024 | 60.47 | 60.73 | 59.84 | 60.27 | 193,335 | -0.28(-0.46%) |
May 20, 2024 | 60.41 | 60.84 | 60.40 | 60.55 | 148,280 | -0.01(-0.02%) |
May 17, 2024 | 60.27 | 60.74 | 60.13 | 60.56 | 239,548 | +0.20(+0.33%) |
May 16, 2024 | 60.82 | 61.03 | 60.17 | 60.36 | 142,119 | -0.75(-1.23%) |
May 15, 2024 | 61.15 | 61.45 | 60.98 | 61.11 | 130,330 | +0.25(+0.41%) |
May 14, 2024 | 60.56 | 61.15 | 60.11 | 60.86 | 187,791 | +0.49(+0.81%) |
May 13, 2024 | 61.13 | 61.16 | 60.04 | 60.37 | 202,654 | -0.41(-0.67%) |
May 10, 2024 | 61.45 | 61.79 | 60.62 | 60.78 | 247,996 | -0.52(-0.85%) |
May 09, 2024 | 61.03 | 61.37 | 60.90 | 61.30 | 104,166 | +0.35(+0.57%) |
May 08, 2024 | 60.72 | 60.96 | 60.37 | 60.95 | 101,751 | +0.16(+0.26%) |
May 07, 2024 | 60.78 | 61.48 | 60.74 | 60.79 | 147,396 | +0.22(+0.36%) |
May 06, 2024 | 59.72 | 60.63 | 59.72 | 60.57 | 147,739 | +1.12(+1.88%) |
May 03, 2024 | 59.40 | 59.65 | 58.90 | 59.45 | 136,251 | +0.32(+0.54%) |
May 02, 2024 | 59.18 | 59.27 | 58.31 | 59.13 | 164,265 | +0.10(+0.17%) |