Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 65.39 | 65.51 | 64.98 | 65.23 | 7,214 | -0.37(-0.56%) |
Jul 18, 2024 | 66.71 | 67.00 | 65.60 | 65.60 | 24,048 | -1.27(-1.90%) |
Jul 17, 2024 | 66.60 | 67.52 | 66.60 | 66.87 | 1,532 | -0.63(-0.93%) |
Jul 16, 2024 | 66.46 | 67.51 | 66.46 | 67.50 | 10,140 | +2.34(+3.59%) |
Jul 15, 2024 | 64.48 | 65.51 | 64.48 | 65.16 | 3,935 | +1.16(+1.81%) |
Jul 12, 2024 | 64.49 | 64.49 | 63.99 | 64.00 | 2,533 | +0.66(+1.04%) |
Jul 11, 2024 | 62.26 | 63.34 | 62.26 | 63.34 | 3,551 | +2.23(+3.65%) |
Jul 10, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 51 | +0.54(+0.89%) |
Jul 09, 2024 | 60.87 | 60.87 | 60.55 | 60.57 | 1,813 | -0.32(-0.52%) |
Jul 08, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 189 | +0.30(+0.49%) |
Jul 05, 2024 | 60.65 | 60.65 | 60.32 | 60.59 | 3,597 | -0.15(-0.25%) |
Jul 03, 2024 | 60.76 | 60.76 | 60.74 | 60.74 | 223 | -0.01(-0.02%) |
Jul 02, 2024 | 60.79 | 60.79 | 60.60 | 60.75 | 2,927 | +0.13(+0.22%) |
Jul 01, 2024 | 61.07 | 61.07 | 60.38 | 60.62 | 431,806 | -0.35(-0.57%) |
Jun 28, 2024 | 61.17 | 61.17 | 60.60 | 60.97 | 4,937 | +0.51(+0.85%) |
Jun 27, 2024 | 60.17 | 60.46 | 60.13 | 60.46 | 31,027 | +0.36(+0.60%) |
Jun 26, 2024 | 59.95 | 60.09 | 59.90 | 60.09 | 861 | +0.06(+0.10%) |
Jun 25, 2024 | 60.11 | 60.11 | 59.90 | 60.03 | 5,180 | -0.44(-0.73%) |
Jun 24, 2024 | 60.30 | 60.70 | 60.30 | 60.47 | 2,522 | +0.50(+0.84%) |
Jun 21, 2024 | 59.98 | 59.98 | 59.62 | 59.97 | 2,987 | +0.05(+0.08%) |
Jun 20, 2024 | 60.20 | 60.31 | 59.87 | 59.92 | 3,813 | -0.28(-0.46%) |
Jun 18, 2024 | 60.22 | 60.34 | 60.20 | 60.20 | 702 | +0.05(+0.09%) |
Jun 17, 2024 | 59.61 | 60.15 | 59.46 | 60.15 | 1,066 | +0.38(+0.63%) |
Jun 14, 2024 | 60.09 | 60.09 | 59.64 | 59.77 | 3,275 | -1.00(-1.64%) |
Jun 13, 2024 | 61.33 | 61.33 | 60.70 | 60.77 | 2,659 | -0.75(-1.22%) |
Jun 12, 2024 | 62.47 | 62.47 | 61.38 | 61.52 | 3,052 | +1.05(+1.73%) |
Jun 11, 2024 | 60.03 | 60.52 | 60.00 | 60.47 | 9,083 | -0.17(-0.29%) |
Jun 10, 2024 | 60.20 | 60.69 | 60.20 | 60.64 | 4,589 | +0.04(+0.07%) |
Jun 07, 2024 | 60.78 | 60.96 | 60.60 | 60.60 | 1,908 | -0.67(-1.09%) |
Jun 06, 2024 | 61.39 | 61.39 | 61.27 | 61.27 | 1,136 | -0.38(-0.62%) |
Jun 05, 2024 | 61.27 | 61.66 | 61.27 | 61.66 | 754 | +0.82(+1.35%) |
Jun 04, 2024 | 61.11 | 61.11 | 60.81 | 60.84 | 1,155 | -0.72(-1.18%) |
Jun 03, 2024 | 62.36 | 62.36 | 61.56 | 61.56 | 1,422 | -0.32(-0.52%) |
May 31, 2024 | 61.79 | 61.89 | 61.44 | 61.89 | 14,251 | +0.58(+0.94%) |
May 30, 2024 | 61.26 | 61.31 | 61.26 | 61.31 | 870 | +0.66(+1.09%) |
May 29, 2024 | 60.83 | 60.85 | 60.65 | 60.65 | 1,446 | -0.81(-1.31%) |
May 28, 2024 | 61.68 | 61.68 | 61.37 | 61.46 | 681 | -0.09(-0.14%) |
May 24, 2024 | 61.37 | 61.68 | 61.37 | 61.54 | 1,747 | +0.53(+0.86%) |
May 23, 2024 | 62.39 | 62.39 | 60.91 | 61.02 | 23,084 | -1.01(-1.62%) |
May 22, 2024 | 62.30 | 62.47 | 62.02 | 62.02 | 1,590 | -0.57(-0.91%) |
May 21, 2024 | 62.62 | 62.62 | 62.50 | 62.59 | 2,083 | -0.07(-0.12%) |
May 20, 2024 | 62.60 | 62.94 | 62.60 | 62.67 | 3,213 | -0.02(-0.03%) |
May 17, 2024 | 62.81 | 62.81 | 62.54 | 62.68 | 7,574 | +0.02(+0.03%) |
May 16, 2024 | 62.82 | 62.82 | 62.66 | 62.66 | 924 | -0.34(-0.54%) |
May 15, 2024 | 63.21 | 63.21 | 62.88 | 63.00 | 2,173 | +0.49(+0.78%) |
May 14, 2024 | 62.40 | 62.60 | 62.26 | 62.51 | 3,612 | +0.78(+1.26%) |
May 13, 2024 | 62.29 | 62.29 | 61.73 | 61.73 | 3,407 | +0.22(+0.36%) |
May 10, 2024 | 62.16 | 62.16 | 61.31 | 61.51 | 2,397 | -0.43(-0.69%) |
May 09, 2024 | 61.70 | 61.94 | 61.66 | 61.94 | 4,185 | +0.75(+1.23%) |
May 08, 2024 | 61.01 | 61.19 | 61.01 | 61.19 | 1,442 | -0.33(-0.54%) |
May 07, 2024 | 61.52 | 61.92 | 61.52 | 61.52 | 10,090 | +0.02(+0.03%) |
May 06, 2024 | 61.29 | 61.58 | 61.29 | 61.50 | 2,436 | +0.70(+1.15%) |
May 03, 2024 | 61.21 | 61.21 | 60.69 | 60.80 | 6,489 | +0.65(+1.08%) |
May 02, 2024 | 59.89 | 60.15 | 59.47 | 60.15 | 1,646 | +1.12(+1.89%) |