Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 69.40 | 71.76 | 69.03 | 71.46 | 3,033,780 | +1.87(+2.69%) |
Jul 16, 2024 | 68.27 | 69.95 | 67.72 | 69.59 | 993,796 | +1.22(+1.78%) |
Jul 15, 2024 | 67.71 | 68.40 | 66.83 | 68.37 | 933,921 | +0.59(+0.87%) |
Jul 12, 2024 | 67.96 | 68.74 | 67.58 | 67.78 | 944,017 | +0.06(+0.09%) |
Jul 11, 2024 | 66.39 | 67.82 | 66.26 | 67.72 | 1,776,173 | +1.98(+3.01%) |
Jul 10, 2024 | 66.36 | 66.51 | 65.20 | 65.74 | 2,054,457 | -0.49(-0.74%) |
Jul 09, 2024 | 66.93 | 67.32 | 66.13 | 66.23 | 1,286,582 | -0.70(-1.05%) |
Jul 08, 2024 | 68.17 | 68.27 | 66.37 | 66.93 | 3,046,128 | -1.12(-1.65%) |
Jul 05, 2024 | 70.05 | 70.06 | 68.02 | 68.05 | 2,198,063 | -1.92(-2.74%) |
Jul 04, 2024 | 69.95 | 70.38 | 69.62 | 69.97 | 815,885 | -0.10(-0.14%) |
Jul 03, 2024 | 68.78 | 70.53 | 68.77 | 70.07 | 1,156,579 | +1.74(+2.55%) |
Jul 02, 2024 | 69.58 | 69.59 | 67.88 | 68.33 | 3,572,958 | -1.32(-1.90%) |
Jun 28, 2024 | 69.65 | 0 | -1.51(-2.12%) | |||
Jun 27, 2024 | 71.20 | 71.65 | 70.66 | 71.16 | 1,097,680 | -0.29(-0.41%) |
Jun 26, 2024 | 71.00 | 71.49 | 70.77 | 71.45 | 1,479,835 | +0.30(+0.42%) |
Jun 25, 2024 | 71.00 | 71.26 | 70.23 | 71.15 | 1,715,036 | -0.74(-1.03%) |
Jun 24, 2024 | 70.43 | 71.98 | 70.39 | 71.89 | 3,016,517 | +1.24(+1.76%) |
Jun 21, 2024 | 70.99 | 71.39 | 70.12 | 70.65 | 4,409,175 | -0.40(-0.56%) |
Jun 20, 2024 | 69.70 | 71.31 | 69.62 | 71.05 | 1,826,731 | +1.33(+1.91%) |
Jun 19, 2024 | 69.60 | 69.98 | 69.48 | 69.72 | 475,645 | -0.25(-0.36%) |
Jun 18, 2024 | 69.72 | 70.71 | 69.24 | 69.97 | 1,123,922 | +0.37(+0.53%) |
Jun 17, 2024 | 70.38 | 70.38 | 68.96 | 69.60 | 2,978,677 | -0.72(-1.02%) |
Jun 14, 2024 | 70.09 | 70.45 | 69.42 | 70.32 | 1,448,594 | -0.11(-0.16%) |
Jun 13, 2024 | 71.96 | 71.96 | 70.25 | 70.43 | 920,917 | -1.54(-2.14%) |
Jun 12, 2024 | 74.03 | 74.59 | 71.10 | 71.97 | 2,238,244 | -1.22(-1.67%) |
Jun 11, 2024 | 75.09 | 75.43 | 72.90 | 73.19 | 1,099,358 | -2.66(-3.51%) |
Jun 10, 2024 | 76.23 | 76.86 | 75.45 | 75.85 | 954,311 | -0.39(-0.51%) |
Jun 07, 2024 | 75.87 | 76.78 | 75.53 | 76.24 | 1,950,026 | -0.13(-0.17%) |
Jun 06, 2024 | 76.18 | 76.55 | 75.34 | 76.37 | 1,497,496 | +0.07(+0.09%) |
Jun 05, 2024 | 78.87 | 78.87 | 76.06 | 76.30 | 1,128,466 | -1.93(-2.47%) |
Jun 04, 2024 | 78.14 | 78.53 | 77.70 | 78.23 | 563,573 | -0.44(-0.56%) |
Jun 03, 2024 | 80.04 | 80.73 | 78.03 | 78.67 | 1,178,152 | -1.20(-1.50%) |
May 31, 2024 | 78.55 | 80.00 | 77.98 | 79.87 | 1,988,055 | +1.46(+1.86%) |
May 30, 2024 | 78.19 | 79.44 | 78.18 | 78.41 | 735,936 | +0.15(+0.19%) |
May 29, 2024 | 80.03 | 80.17 | 78.08 | 78.26 | 1,102,320 | -2.68(-3.31%) |
May 28, 2024 | 81.08 | 81.60 | 80.59 | 80.94 | 645,421 | -0.21(-0.26%) |
May 27, 2024 | 80.13 | 81.62 | 80.13 | 81.15 | 185,323 | +0.71(+0.88%) |
May 24, 2024 | 81.45 | 81.58 | 80.31 | 80.44 | 1,251,955 | -0.87(-1.07%) |
May 23, 2024 | 82.93 | 83.14 | 80.94 | 81.31 | 739,402 | -1.29(-1.56%) |
May 22, 2024 | 80.75 | 83.11 | 80.22 | 82.60 | 1,077,675 | +1.31(+1.61%) |
May 21, 2024 | 80.77 | 81.92 | 80.71 | 81.29 | 1,352,749 | +2.71(+3.45%) |
May 17, 2024 | 78.58 | 0 | +0.72(+0.92%) | |||
May 16, 2024 | 77.82 | 78.14 | 77.42 | 77.86 | 768,755 | -0.16(-0.21%) |
May 15, 2024 | 78.86 | 79.23 | 77.76 | 78.02 | 1,611,792 | -0.47(-0.60%) |
May 14, 2024 | 78.03 | 79.06 | 78.03 | 78.49 | 803,916 | +0.61(+0.78%) |
May 13, 2024 | 79.42 | 79.84 | 77.72 | 77.88 | 890,938 | -1.59(-2.00%) |
May 10, 2024 | 79.74 | 80.57 | 79.46 | 79.47 | 752,307 | -0.11(-0.14%) |
May 09, 2024 | 77.00 | 79.84 | 76.99 | 79.58 | 1,032,797 | +3.44(+4.52%) |
May 08, 2024 | 75.29 | 76.33 | 75.01 | 76.14 | 720,395 | +0.32(+0.42%) |
May 07, 2024 | 74.00 | 75.96 | 73.99 | 75.82 | 848,740 | +2.02(+2.74%) |
May 06, 2024 | 72.74 | 74.14 | 72.74 | 73.80 | 693,066 | +1.38(+1.91%) |
May 03, 2024 | 72.50 | 73.35 | 72.33 | 72.42 | 468,343 | +0.46(+0.64%) |
May 02, 2024 | 72.05 | 72.18 | 70.81 | 71.96 | 1,172,314 | -0.26(-0.36%) |