Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 65.41 | 65.67 | 65.01 | 65.67 | 12,613 | +0.67(+1.03%) |
Jul 15, 2024 | 64.28 | 65.52 | 64.28 | 65.00 | 12,809 | +0.68(+1.06%) |
Jul 12, 2024 | 63.63 | 64.93 | 63.63 | 64.32 | 13,530 | +0.96(+1.52%) |
Jul 11, 2024 | 65.09 | 65.09 | 63.23 | 63.36 | 13,136 | -1.05(-1.63%) |
Jul 10, 2024 | 64.38 | 64.78 | 63.98 | 64.41 | 11,510 | +0.37(+0.58%) |
Jul 09, 2024 | 64.48 | 64.95 | 64.02 | 64.04 | 20,005 | -0.24(-0.37%) |
Jul 08, 2024 | 64.34 | 64.69 | 64.12 | 64.28 | 17,824 | +0.32(+0.50%) |
Jul 05, 2024 | 63.19 | 64.17 | 63.19 | 63.96 | 9,542 | +0.59(+0.93%) |
Jul 03, 2024 | 62.38 | 63.50 | 62.38 | 63.37 | 3,583 | +0.87(+1.39%) |
Jul 02, 2024 | 61.55 | 62.54 | 61.55 | 62.50 | 15,924 | +0.27(+0.43%) |
Jul 01, 2024 | 62.13 | 62.23 | 61.00 | 62.23 | 36,316 | +0.29(+0.47%) |
Jun 28, 2024 | 62.03 | 62.75 | 61.64 | 61.94 | 7,019 | +0.24(+0.39%) |
Jun 27, 2024 | 60.61 | 61.84 | 60.61 | 61.70 | 13,678 | +0.96(+1.58%) |
Jun 26, 2024 | 60.43 | 60.92 | 60.39 | 60.74 | 10,854 | -0.02(-0.03%) |
Jun 25, 2024 | 60.06 | 60.79 | 60.05 | 60.76 | 44,412 | +1.01(+1.69%) |
Jun 24, 2024 | 60.60 | 60.60 | 59.72 | 59.75 | 16,018 | -0.95(-1.57%) |
Jun 21, 2024 | 60.43 | 60.87 | 60.22 | 60.70 | 13,636 | -0.52(-0.85%) |
Jun 20, 2024 | 62.70 | 62.70 | 60.67 | 61.22 | 33,026 | -1.14(-1.83%) |
Jun 18, 2024 | 61.76 | 62.50 | 61.74 | 62.36 | 14,090 | +0.63(+1.02%) |
Jun 17, 2024 | 60.72 | 62.00 | 60.50 | 61.73 | 15,860 | +0.95(+1.56%) |
Jun 14, 2024 | 60.32 | 60.78 | 60.16 | 60.78 | 10,264 | +0.20(+0.33%) |
Jun 13, 2024 | 60.92 | 61.06 | 60.25 | 60.58 | 8,888 | +0.26(+0.43%) |
Jun 12, 2024 | 60.13 | 60.48 | 60.05 | 60.32 | 22,534 | +1.19(+2.01%) |
Jun 11, 2024 | 58.72 | 59.15 | 58.39 | 59.13 | 6,597 | +0.08(+0.14%) |
Jun 10, 2024 | 58.54 | 59.06 | 58.54 | 59.05 | 11,332 | +0.84(+1.44%) |
Jun 07, 2024 | 58.29 | 58.59 | 58.07 | 58.21 | 11,105 | -0.56(-0.95%) |
Jun 06, 2024 | 59.40 | 59.40 | 58.74 | 58.77 | 9,266 | -0.55(-0.93%) |
Jun 05, 2024 | 58.05 | 59.32 | 58.05 | 59.32 | 15,561 | +1.87(+3.26%) |
Jun 04, 2024 | 57.37 | 57.47 | 57.08 | 57.45 | 11,923 | +0.22(+0.38%) |
Jun 03, 2024 | 57.96 | 57.96 | 56.53 | 57.23 | 14,697 | -0.35(-0.61%) |
May 31, 2024 | 58.58 | 58.58 | 56.25 | 57.58 | 26,827 | -1.25(-2.12%) |
May 30, 2024 | 60.46 | 60.46 | 58.53 | 58.83 | 28,771 | -1.59(-2.63%) |
May 29, 2024 | 59.71 | 60.45 | 59.70 | 60.42 | 21,144 | -0.18(-0.30%) |
May 28, 2024 | 60.22 | 60.77 | 60.09 | 60.60 | 11,333 | +0.38(+0.63%) |
May 24, 2024 | 59.51 | 60.33 | 59.29 | 60.22 | 20,369 | +0.97(+1.64%) |
May 23, 2024 | 60.80 | 60.83 | 58.85 | 59.25 | 13,215 | -0.33(-0.55%) |
May 22, 2024 | 59.88 | 59.90 | 59.13 | 59.58 | 15,460 | -0.10(-0.16%) |
May 21, 2024 | 59.84 | 59.85 | 59.48 | 59.68 | 16,852 | -0.50(-0.83%) |
May 20, 2024 | 59.37 | 60.18 | 59.37 | 60.18 | 11,691 | +0.87(+1.47%) |
May 17, 2024 | 59.29 | 59.45 | 58.96 | 59.31 | 14,905 | +0.15(+0.25%) |
May 16, 2024 | 59.54 | 59.76 | 59.15 | 59.16 | 11,276 | -0.47(-0.79%) |
May 15, 2024 | 58.17 | 59.63 | 58.17 | 59.63 | 19,744 | +2.05(+3.56%) |
May 14, 2024 | 57.07 | 57.68 | 57.07 | 57.58 | 15,389 | +0.49(+0.86%) |
May 13, 2024 | 57.33 | 57.43 | 57.06 | 57.09 | 20,805 | -0.15(-0.26%) |
May 10, 2024 | 57.26 | 57.66 | 57.14 | 57.24 | 12,699 | +0.77(+1.36%) |
May 09, 2024 | 56.41 | 56.66 | 56.08 | 56.47 | 6,780 | +0.10(+0.18%) |
May 08, 2024 | 56.07 | 56.48 | 56.07 | 56.37 | 16,033 | -0.12(-0.21%) |
May 07, 2024 | 56.84 | 57.01 | 56.38 | 56.49 | 26,759 | -0.64(-1.12%) |
May 06, 2024 | 55.90 | 57.13 | 55.90 | 57.13 | 13,853 | +1.71(+3.09%) |
May 03, 2024 | 55.42 | 55.76 | 55.10 | 55.42 | 12,755 | +0.85(+1.56%) |
May 02, 2024 | 54.02 | 54.60 | 53.27 | 54.57 | 18,417 | +1.30(+2.44%) |