Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 66.23 | 66.46 | 65.70 | 66.34 | 474,817 | +0.27(+0.41%) |
Jul 18, 2024 | 67.32 | 67.49 | 65.88 | 66.07 | 595,553 | -1.28(-1.90%) |
Jul 17, 2024 | 68.12 | 68.36 | 67.32 | 67.35 | 368,411 | -1.54(-2.24%) |
Jul 16, 2024 | 66.93 | 69.00 | 66.93 | 68.89 | 802,624 | +2.21(+3.31%) |
Jul 15, 2024 | 65.98 | 66.89 | 65.60 | 66.68 | 476,154 | +0.98(+1.49%) |
Jul 12, 2024 | 65.47 | 66.24 | 65.47 | 65.70 | 525,407 | +0.20(+0.31%) |
Jul 11, 2024 | 63.84 | 65.56 | 63.59 | 65.50 | 722,385 | +1.57(+2.46%) |
Jul 10, 2024 | 64.11 | 64.11 | 63.47 | 63.93 | 435,604 | +0.09(+0.14%) |
Jul 09, 2024 | 64.27 | 64.34 | 63.80 | 63.84 | 276,556 | -0.54(-0.84%) |
Jul 08, 2024 | 64.72 | 64.85 | 64.05 | 64.38 | 385,839 | -0.21(-0.33%) |
Jul 05, 2024 | 64.97 | 65.02 | 64.28 | 64.59 | 243,379 | -0.46(-0.71%) |
Jul 03, 2024 | 64.83 | 65.61 | 64.83 | 65.05 | 149,258 | +0.21(+0.32%) |
Jul 02, 2024 | 64.71 | 64.97 | 64.33 | 64.84 | 315,119 | +0.01(+0.02%) |
Jul 01, 2024 | 65.43 | 65.48 | 64.44 | 64.83 | 311,186 | -0.60(-0.92%) |
Jun 28, 2024 | 64.74 | 65.66 | 64.74 | 65.43 | 451,266 | +0.89(+1.38%) |
Jun 27, 2024 | 64.74 | 64.77 | 64.30 | 64.54 | 352,840 | -0.24(-0.37%) |
Jun 26, 2024 | 64.43 | 65.08 | 64.29 | 64.78 | 625,920 | +0.51(+0.79%) |
Jun 25, 2024 | 64.79 | 64.79 | 63.71 | 64.27 | 310,095 | -0.42(-0.65%) |
Jun 24, 2024 | 64.31 | 65.25 | 64.31 | 64.69 | 274,224 | +0.43(+0.67%) |
Jun 21, 2024 | 64.29 | 64.42 | 63.73 | 64.26 | 268,808 | +0.04(+0.06%) |
Jun 20, 2024 | 63.63 | 64.34 | 63.63 | 64.22 | 337,210 | +0.47(+0.74%) |
Jun 18, 2024 | 63.86 | 64.25 | 63.74 | 63.75 | 241,423 | -0.11(-0.17%) |
Jun 17, 2024 | 63.18 | 63.91 | 63.12 | 63.86 | 278,641 | +0.41(+0.65%) |
Jun 14, 2024 | 63.60 | 63.60 | 62.31 | 63.45 | 764,814 | -0.62(-0.97%) |
Jun 13, 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 518,687 | -1.04(-1.60%) |
Jun 12, 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 711,882 | +0.83(+1.29%) |
Jun 11, 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 278,517 | -0.40(-0.62%) |
Jun 10, 2024 | 64.22 | 64.81 | 64.14 | 64.68 | 331,370 | +0.34(+0.53%) |
Jun 07, 2024 | 64.13 | 64.74 | 63.98 | 64.34 | 551,524 | -0.10(-0.16%) |
Jun 06, 2024 | 64.21 | 64.65 | 64.09 | 64.45 | 543,640 | +0.41(+0.65%) |
Jun 05, 2024 | 63.46 | 64.12 | 63.20 | 64.03 | 584,135 | +0.84(+1.33%) |
Jun 04, 2024 | 63.59 | 64.31 | 63.07 | 63.20 | 886,156 | -0.16(-0.25%) |
Jun 03, 2024 | 64.16 | 64.37 | 62.88 | 63.36 | 2,498,789 | -0.65(-1.01%) |
May 31, 2024 | 63.14 | 64.02 | 62.94 | 64.00 | 659,918 | +1.03(+1.63%) |
May 30, 2024 | 62.53 | 63.08 | 62.42 | 62.98 | 459,850 | +0.48(+0.77%) |
May 29, 2024 | 62.18 | 62.68 | 61.96 | 62.50 | 432,230 | -0.63(-1.00%) |
May 28, 2024 | 63.69 | 63.69 | 62.92 | 63.13 | 667,225 | -0.60(-0.94%) |
May 24, 2024 | 63.49 | 63.89 | 63.41 | 63.72 | 665,412 | +0.33(+0.52%) |
May 23, 2024 | 64.62 | 64.62 | 63.18 | 63.40 | 622,196 | -1.03(-1.59%) |
May 22, 2024 | 64.31 | 64.66 | 64.09 | 64.42 | 962,467 | +0.18(+0.28%) |
May 21, 2024 | 65.21 | 65.21 | 64.21 | 64.24 | 529,247 | -1.27(-1.93%) |
May 20, 2024 | 66.00 | 66.00 | 65.45 | 65.51 | 357,651 | -0.47(-0.71%) |
May 17, 2024 | 66.28 | 66.45 | 65.89 | 65.98 | 339,779 | -0.28(-0.42%) |
May 16, 2024 | 66.37 | 66.65 | 66.26 | 66.26 | 264,491 | -0.19(-0.29%) |
May 15, 2024 | 66.54 | 66.77 | 66.24 | 66.45 | 176,209 | +0.30(+0.45%) |
May 14, 2024 | 66.62 | 66.86 | 65.98 | 66.15 | 242,371 | -0.31(-0.47%) |
May 13, 2024 | 66.56 | 66.75 | 66.26 | 66.46 | 308,437 | +0.05(+0.08%) |
May 10, 2024 | 66.54 | 66.62 | 66.24 | 66.41 | 275,673 | +0.09(+0.14%) |
May 09, 2024 | 65.69 | 66.49 | 65.69 | 66.32 | 369,341 | +0.49(+0.74%) |
May 08, 2024 | 65.26 | 65.97 | 64.99 | 65.83 | 842,410 | -0.34(-0.51%) |
May 07, 2024 | 66.43 | 66.57 | 65.99 | 66.17 | 648,426 | -0.09(-0.14%) |
May 06, 2024 | 66.27 | 66.44 | 66.07 | 66.26 | 1,309,231 | +0.60(+0.92%) |
May 03, 2024 | 66.11 | 66.41 | 65.63 | 65.66 | 661,510 | +0.41(+0.63%) |
May 02, 2024 | 64.82 | 65.41 | 64.57 | 65.25 | 1,576,134 | +1.14(+1.77%) |