Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 64.33 | 64.60 | 64.24 | 64.30 | 754,171 | -0.06(-0.09%) |
Jul 22, 2024 | 64.13 | 64.39 | 63.87 | 64.36 | 887,223 | +0.70(+1.10%) |
Jul 19, 2024 | 64.03 | 64.19 | 63.54 | 63.66 | 459,992 | -0.42(-0.66%) |
Jul 18, 2024 | 64.80 | 64.95 | 63.81 | 64.08 | 784,531 | -0.56(-0.87%) |
Jul 17, 2024 | 64.86 | 65.11 | 64.59 | 64.64 | 781,272 | -0.88(-1.34%) |
Jul 16, 2024 | 65.20 | 65.57 | 65.16 | 65.52 | 710,505 | +0.50(+0.77%) |
Jul 15, 2024 | 65.03 | 65.36 | 64.80 | 65.02 | 775,769 | +0.27(+0.42%) |
Jul 12, 2024 | 64.44 | 65.16 | 64.44 | 64.75 | 689,097 | +0.41(+0.64%) |
Jul 11, 2024 | 64.77 | 64.89 | 64.24 | 64.34 | 633,156 | -0.31(-0.48%) |
Jul 10, 2024 | 64.19 | 64.67 | 64.11 | 64.65 | 579,097 | +0.62(+0.97%) |
Jul 09, 2024 | 64.13 | 64.19 | 63.98 | 64.03 | 535,641 | +0.01(+0.02%) |
Jul 08, 2024 | 64.06 | 64.11 | 63.88 | 64.02 | 554,081 | +0.09(+0.14%) |
Jul 05, 2024 | 63.64 | 63.96 | 63.53 | 63.93 | 596,015 | +0.32(+0.50%) |
Jul 03, 2024 | 63.35 | 63.65 | 63.35 | 63.61 | 325,885 | +0.24(+0.38%) |
Jul 02, 2024 | 62.79 | 63.37 | 62.79 | 63.37 | 585,516 | +0.41(+0.65%) |
Jul 01, 2024 | 63.08 | 63.08 | 62.66 | 62.96 | 1,276,105 | +0.09(+0.14%) |
Jun 28, 2024 | 63.17 | 63.52 | 62.72 | 62.87 | 720,946 | -0.22(-0.35%) |
Jun 27, 2024 | 62.94 | 63.10 | 62.85 | 63.09 | 513,214 | +0.19(+0.30%) |
Jun 26, 2024 | 62.75 | 63.01 | 62.67 | 62.90 | 616,040 | -0.01(-0.01%) |
Jun 25, 2024 | 62.85 | 62.91 | 62.62 | 62.91 | 529,718 | +0.23(+0.37%) |
Jun 24, 2024 | 62.82 | 63.15 | 62.68 | 62.68 | 543,033 | -0.15(-0.24%) |
Jun 21, 2024 | 62.89 | 62.93 | 62.62 | 62.83 | 533,782 | -0.10(-0.16%) |
Jun 20, 2024 | 63.19 | 63.25 | 62.70 | 62.93 | 744,509 | -0.17(-0.27%) |
Jun 18, 2024 | 62.94 | 63.10 | 62.90 | 63.10 | 558,958 | +0.22(+0.35%) |
Jun 17, 2024 | 62.36 | 63.06 | 62.29 | 62.88 | 584,033 | +0.44(+0.70%) |
Jun 14, 2024 | 62.28 | 62.44 | 62.09 | 62.44 | 462,844 | -0.06(-0.10%) |
Jun 13, 2024 | 62.65 | 62.65 | 62.16 | 62.50 | 528,442 | +0.05(+0.08%) |
Jun 12, 2024 | 62.51 | 62.79 | 62.32 | 62.45 | 566,700 | +0.59(+0.95%) |
Jun 11, 2024 | 61.61 | 61.88 | 61.31 | 61.86 | 551,363 | +0.07(+0.11%) |
Jun 10, 2024 | 61.47 | 61.82 | 61.39 | 61.79 | 475,482 | +0.22(+0.36%) |
Jun 07, 2024 | 61.55 | 61.87 | 61.41 | 61.57 | 596,896 | -0.13(-0.21%) |
Jun 06, 2024 | 61.72 | 61.80 | 61.49 | 61.70 | 438,512 | -0.05(-0.08%) |
Jun 05, 2024 | 61.30 | 61.75 | 61.05 | 61.75 | 589,900 | +0.76(+1.24%) |
Jun 04, 2024 | 60.88 | 61.09 | 60.63 | 60.99 | 627,780 | -0.04(-0.07%) |
Jun 03, 2024 | 61.25 | 61.25 | 60.44 | 61.03 | 609,504 | +0.04(+0.07%) |
May 31, 2024 | 60.64 | 61.00 | 60.00 | 60.99 | 697,260 | +0.46(+0.76%) |
May 30, 2024 | 60.68 | 60.78 | 60.35 | 60.53 | 581,028 | -0.33(-0.54%) |
May 29, 2024 | 60.78 | 60.97 | 60.75 | 60.86 | 555,131 | -0.42(-0.68%) |
May 28, 2024 | 61.44 | 61.44 | 60.99 | 61.28 | 556,640 | +0.01(+0.02%) |
May 24, 2024 | 61.11 | 61.39 | 60.98 | 61.27 | 4,538,393 | +0.38(+0.62%) |
May 23, 2024 | 61.77 | 61.77 | 60.73 | 60.89 | 748,972 | -0.52(-0.84%) |
May 22, 2024 | 61.53 | 61.58 | 61.13 | 61.41 | 619,279 | -0.20(-0.32%) |
May 21, 2024 | 61.36 | 61.61 | 61.35 | 61.61 | 584,300 | +0.11(+0.18%) |
May 20, 2024 | 61.42 | 61.64 | 61.37 | 61.50 | 497,743 | +0.10(+0.16%) |
May 17, 2024 | 61.38 | 61.41 | 61.15 | 61.40 | 488,371 | +0.07(+0.11%) |
May 16, 2024 | 61.47 | 61.63 | 61.30 | 61.33 | 728,238 | -0.12(-0.19%) |
May 15, 2024 | 61.02 | 61.51 | 60.96 | 61.45 | 792,609 | +0.71(+1.17%) |
May 14, 2024 | 60.45 | 60.78 | 60.41 | 60.74 | 530,026 | +0.31(+0.51%) |
May 13, 2024 | 60.61 | 60.61 | 60.31 | 60.44 | 613,706 | +0.02(+0.03%) |
May 10, 2024 | 60.55 | 60.61 | 60.26 | 60.41 | 428,285 | +0.05(+0.08%) |
May 09, 2024 | 60.04 | 60.37 | 59.93 | 60.37 | 468,980 | +0.35(+0.58%) |
May 08, 2024 | 59.81 | 60.05 | 59.74 | 60.02 | 525,908 | -0.04(-0.07%) |
May 07, 2024 | 60.08 | 60.19 | 59.96 | 60.06 | 686,324 | +0.10(+0.17%) |
May 06, 2024 | 59.62 | 59.97 | 59.61 | 59.96 | 688,734 | +0.61(+1.02%) |
May 03, 2024 | 59.40 | 59.53 | 59.05 | 59.35 | 838,154 | +0.69(+1.17%) |
May 02, 2024 | 58.54 | 58.72 | 57.95 | 58.66 | 738,071 | +0.63(+1.08%) |