Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 64.46 | 64.70 | 64.18 | 64.47 | 260,877 | +0.97(+1.53%) |
Jul 30, 2024 | 63.52 | 63.66 | 63.29 | 63.50 | 301,796 | +0.15(+0.24%) |
Jul 29, 2024 | 63.49 | 63.49 | 63.13 | 63.35 | 141,817 | -0.27(-0.42%) |
Jul 26, 2024 | 63.33 | 63.65 | 63.26 | 63.62 | 158,725 | +0.81(+1.29%) |
Jul 25, 2024 | 62.82 | 63.31 | 62.43 | 62.81 | 256,839 | -0.31(-0.49%) |
Jul 24, 2024 | 63.72 | 63.84 | 63.12 | 63.12 | 181,678 | -0.78(-1.22%) |
Jul 23, 2024 | 63.94 | 64.05 | 63.84 | 63.90 | 269,071 | -0.39(-0.61%) |
Jul 22, 2024 | 64.10 | 64.29 | 63.93 | 64.29 | 328,639 | +0.62(+0.97%) |
Jul 19, 2024 | 63.72 | 63.86 | 63.58 | 63.67 | 153,536 | -0.42(-0.66%) |
Jul 18, 2024 | 64.80 | 64.83 | 63.93 | 64.09 | 178,037 | -0.55(-0.85%) |
Jul 17, 2024 | 64.65 | 64.91 | 64.53 | 64.64 | 163,268 | -0.21(-0.32%) |
Jul 16, 2024 | 64.34 | 64.90 | 64.25 | 64.85 | 191,379 | +0.37(+0.57%) |
Jul 15, 2024 | 64.80 | 64.80 | 64.40 | 64.48 | 260,217 | -0.44(-0.68%) |
Jul 12, 2024 | 64.74 | 65.11 | 64.73 | 64.92 | 195,164 | +0.61(+0.95%) |
Jul 11, 2024 | 64.38 | 64.52 | 64.21 | 64.31 | 261,388 | +0.33(+0.52%) |
Jul 10, 2024 | 63.60 | 63.99 | 63.51 | 63.98 | 233,218 | +0.91(+1.44%) |
Jul 09, 2024 | 63.27 | 63.33 | 62.97 | 63.07 | 226,968 | -0.36(-0.57%) |
Jul 08, 2024 | 63.74 | 63.76 | 63.33 | 63.43 | 190,828 | -0.25(-0.39%) |
Jul 05, 2024 | 63.82 | 63.89 | 63.30 | 63.68 | 307,335 | +0.31(+0.49%) |
Jul 03, 2024 | 63.18 | 63.44 | 63.14 | 63.37 | 805,493 | +0.79(+1.26%) |
Jul 02, 2024 | 62.37 | 62.61 | 62.21 | 62.58 | 280,000 | +0.14(+0.22%) |
Jul 01, 2024 | 62.73 | 62.90 | 62.27 | 62.44 | 260,744 | +0.18(+0.29%) |
Jun 28, 2024 | 62.32 | 62.45 | 62.06 | 62.26 | 229,301 | +0.05(+0.08%) |
Jun 27, 2024 | 62.16 | 62.37 | 62.08 | 62.21 | 148,376 | +0.16(+0.26%) |
Jun 26, 2024 | 61.98 | 62.13 | 61.83 | 62.05 | 3,158,817 | -0.44(-0.70%) |
Jun 25, 2024 | 62.39 | 62.58 | 62.25 | 62.49 | 273,010 | +0.00(+0.00%) |
Jun 24, 2024 | 62.39 | 62.69 | 62.28 | 62.49 | 232,476 | +0.60(+0.97%) |
Jun 21, 2024 | 61.92 | 61.95 | 61.70 | 61.89 | 126,956 | -0.44(-0.71%) |
Jun 20, 2024 | 62.25 | 62.47 | 62.07 | 62.33 | 263,132 | +0.08(+0.13%) |
Jun 18, 2024 | 62.08 | 62.31 | 62.06 | 62.25 | 289,031 | +0.27(+0.43%) |
Jun 17, 2024 | 61.58 | 62.01 | 61.42 | 61.99 | 235,144 | +0.20(+0.32%) |
Jun 14, 2024 | 61.69 | 61.79 | 61.42 | 61.79 | 420,171 | -0.62(-0.99%) |
Jun 13, 2024 | 62.86 | 62.86 | 62.16 | 62.41 | 236,129 | -0.97(-1.53%) |
Jun 12, 2024 | 63.77 | 63.82 | 63.26 | 63.38 | 315,441 | +0.70(+1.11%) |
Jun 11, 2024 | 62.75 | 62.83 | 62.39 | 62.68 | 329,909 | -0.76(-1.19%) |
Jun 10, 2024 | 63.06 | 63.46 | 62.92 | 63.44 | 309,337 | +0.14(+0.22%) |
Jun 07, 2024 | 63.63 | 63.66 | 63.25 | 63.30 | 258,219 | -0.78(-1.21%) |
Jun 06, 2024 | 63.82 | 64.11 | 63.82 | 64.08 | 214,609 | +0.17(+0.26%) |
Jun 05, 2024 | 63.80 | 63.91 | 63.45 | 63.91 | 210,435 | +0.25(+0.39%) |
Jun 04, 2024 | 63.70 | 63.76 | 63.41 | 63.66 | 157,662 | -0.30(-0.48%) |
Jun 03, 2024 | 64.11 | 64.17 | 63.75 | 63.97 | 142,400 | +0.02(+0.03%) |
May 31, 2024 | 63.72 | 63.95 | 63.37 | 63.95 | 207,760 | +0.64(+1.01%) |
May 30, 2024 | 63.10 | 63.44 | 63.10 | 63.31 | 249,828 | +0.61(+0.97%) |
May 29, 2024 | 63.07 | 63.07 | 62.65 | 62.70 | 176,978 | -1.01(-1.59%) |
May 28, 2024 | 63.89 | 63.99 | 63.51 | 63.71 | 141,016 | +0.20(+0.31%) |
May 24, 2024 | 63.32 | 63.66 | 63.32 | 63.52 | 128,376 | +0.52(+0.83%) |
May 23, 2024 | 63.76 | 63.76 | 62.85 | 63.00 | 174,995 | -0.34(-0.54%) |
May 22, 2024 | 63.58 | 63.59 | 63.15 | 63.34 | 188,270 | -0.69(-1.07%) |
May 21, 2024 | 63.94 | 64.05 | 63.85 | 64.03 | 179,056 | -0.05(-0.08%) |
May 20, 2024 | 64.16 | 64.26 | 64.05 | 64.08 | 119,877 | +0.09(+0.14%) |
May 17, 2024 | 63.78 | 64.01 | 63.69 | 63.99 | 176,106 | +0.33(+0.52%) |
May 16, 2024 | 63.86 | 63.91 | 63.65 | 63.65 | 318,109 | -0.35(-0.55%) |
May 15, 2024 | 63.73 | 64.03 | 63.52 | 64.01 | 210,760 | +0.57(+0.90%) |
May 14, 2024 | 63.30 | 63.48 | 63.20 | 63.44 | 166,999 | +0.40(+0.64%) |
May 13, 2024 | 63.10 | 63.17 | 62.94 | 63.04 | 120,456 | +0.02(+0.03%) |
May 10, 2024 | 63.11 | 63.21 | 62.95 | 63.02 | 101,835 | +0.07(+0.11%) |
May 09, 2024 | 62.54 | 62.97 | 62.52 | 62.95 | 378,550 | +0.48(+0.77%) |
May 08, 2024 | 62.22 | 62.47 | 62.19 | 62.47 | 152,906 | -0.06(-0.09%) |
May 07, 2024 | 62.66 | 62.67 | 62.42 | 62.53 | 176,275 | +0.12(+0.19%) |
May 06, 2024 | 62.24 | 62.46 | 62.24 | 62.41 | 110,988 | +0.46(+0.74%) |
May 03, 2024 | 62.06 | 62.17 | 61.62 | 61.95 | 147,111 | +0.53(+0.86%) |
May 02, 2024 | 61.28 | 61.52 | 60.90 | 61.42 | 458,884 | +0.82(+1.36%) |