Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 64.40 | 64.83 | 64.25 | 64.56 | 12,894 | -0.21(-0.32%) |
Jul 22, 2024 | 64.55 | 64.78 | 64.45 | 64.77 | 8,180 | +0.39(+0.61%) |
Jul 19, 2024 | 64.38 | 64.44 | 64.37 | 64.37 | 5,863 | -0.02(-0.03%) |
Jul 18, 2024 | 64.69 | 64.69 | 64.27 | 64.39 | 13,658 | +0.03(+0.05%) |
Jul 17, 2024 | 64.51 | 64.51 | 64.25 | 64.36 | 7,990 | +0.10(+0.16%) |
Jul 16, 2024 | 64.42 | 64.45 | 64.26 | 64.26 | 9,348 | +0.01(+0.02%) |
Jul 15, 2024 | 64.49 | 64.55 | 64.01 | 64.25 | 16,958 | +0.09(+0.14%) |
Jul 12, 2024 | 63.91 | 64.32 | 63.90 | 64.16 | 26,391 | +0.13(+0.21%) |
Jul 11, 2024 | 64.12 | 64.12 | 63.90 | 64.03 | 4,639 | -0.11(-0.17%) |
Jul 10, 2024 | 64.49 | 65.42 | 64.00 | 64.13 | 9,392 | +0.18(+0.28%) |
Jul 09, 2024 | 64.04 | 64.16 | 63.81 | 63.95 | 8,623 | -0.06(-0.09%) |
Jul 08, 2024 | 63.85 | 64.09 | 63.85 | 64.02 | 7,041 | +0.06(+0.09%) |
Jul 05, 2024 | 63.81 | 64.05 | 63.80 | 63.95 | 16,301 | +0.03(+0.05%) |
Jul 03, 2024 | 63.88 | 63.92 | 63.73 | 63.92 | 4,320 | +0.06(+0.09%) |
Jul 02, 2024 | 63.53 | 63.92 | 63.53 | 63.86 | 5,860 | -0.14(-0.22%) |
Jul 01, 2024 | 63.95 | 64.05 | 63.84 | 64.00 | 9,804 | -0.14(-0.21%) |
Jun 28, 2024 | 63.86 | 64.27 | 63.86 | 64.14 | 27,127 | +0.09(+0.14%) |
Jun 27, 2024 | 64.24 | 64.24 | 64.01 | 64.05 | 8,653 | -0.04(-0.05%) |
Jun 26, 2024 | 63.97 | 64.21 | 63.97 | 64.08 | 6,331 | +0.01(+0.02%) |
Jun 25, 2024 | 64.13 | 64.17 | 63.95 | 64.07 | 4,170 | -0.01(-0.01%) |
Jun 24, 2024 | 64.16 | 64.24 | 63.00 | 64.08 | 5,883 | +0.15(+0.23%) |
Jun 21, 2024 | 63.24 | 64.40 | 61.49 | 63.92 | 4,226 | +0.00(+0.00%) |
Jun 20, 2024 | 63.99 | 63.99 | 63.87 | 63.92 | 5,846 | +0.08(+0.12%) |
Jun 18, 2024 | 63.94 | 63.97 | 63.76 | 63.85 | 5,083 | -0.08(-0.13%) |
Jun 17, 2024 | 63.63 | 63.93 | 63.63 | 63.93 | 9,524 | +0.30(+0.47%) |
Jun 14, 2024 | 63.93 | 63.93 | 63.00 | 63.63 | 40,663 | -0.35(-0.55%) |
Jun 13, 2024 | 64.16 | 64.22 | 63.91 | 63.98 | 6,202 | -0.22(-0.34%) |
Jun 12, 2024 | 64.32 | 64.32 | 64.16 | 64.20 | 13,767 | +0.04(+0.06%) |
Jun 11, 2024 | 64.17 | 64.30 | 64.12 | 64.16 | 7,315 | +0.00(+0.01%) |
Jun 10, 2024 | 63.97 | 64.55 | 63.97 | 64.16 | 11,415 | +0.30(+0.46%) |
Jun 07, 2024 | 64.00 | 64.37 | 63.76 | 63.86 | 5,069 | -0.22(-0.35%) |
Jun 06, 2024 | 64.19 | 64.19 | 63.91 | 64.08 | 25,698 | -0.05(-0.07%) |
Jun 05, 2024 | 64.20 | 64.21 | 64.10 | 64.13 | 5,426 | +0.14(+0.22%) |
Jun 04, 2024 | 64.20 | 64.98 | 63.99 | 63.99 | 11,887 | -0.07(-0.11%) |
Jun 03, 2024 | 64.26 | 64.48 | 64.01 | 64.06 | 18,443 | -0.13(-0.21%) |
May 31, 2024 | 64.05 | 64.53 | 63.78 | 64.19 | 11,274 | +0.15(+0.23%) |
May 30, 2024 | 63.93 | 64.14 | 63.93 | 64.05 | 5,584 | -0.03(-0.05%) |
May 29, 2024 | 64.20 | 64.20 | 64.06 | 64.08 | 26,871 | -0.00(-0.01%) |
May 28, 2024 | 64.14 | 64.33 | 64.09 | 64.09 | 7,269 | -0.26(-0.41%) |
May 24, 2024 | 63.83 | 64.55 | 63.83 | 64.35 | 7,981 | +0.36(+0.56%) |
May 23, 2024 | 64.05 | 64.14 | 63.99 | 63.99 | 9,068 | +0.02(+0.02%) |
May 22, 2024 | 64.14 | 64.16 | 63.84 | 63.98 | 29,149 | -0.13(-0.20%) |
May 21, 2024 | 64.14 | 64.14 | 64.08 | 64.11 | 6,342 | +0.05(+0.08%) |
May 20, 2024 | 64.14 | 64.14 | 63.95 | 64.06 | 11,241 | -0.03(-0.05%) |
May 17, 2024 | 64.11 | 64.11 | 63.88 | 64.09 | 6,461 | +0.13(+0.21%) |
May 16, 2024 | 63.94 | 64.03 | 63.83 | 63.95 | 16,895 | +0.14(+0.23%) |
May 15, 2024 | 63.79 | 64.01 | 63.77 | 63.81 | 6,308 | +0.08(+0.13%) |
May 14, 2024 | 63.78 | 63.79 | 63.68 | 63.72 | 2,991 | -0.01(-0.02%) |
May 13, 2024 | 64.02 | 64.02 | 63.74 | 63.74 | 13,190 | -0.14(-0.22%) |
May 10, 2024 | 63.54 | 64.06 | 63.54 | 63.88 | 8,940 | +0.08(+0.12%) |
May 09, 2024 | 63.96 | 63.96 | 63.79 | 63.80 | 7,029 | -0.15(-0.24%) |
May 08, 2024 | 63.78 | 64.02 | 63.78 | 63.95 | 8,518 | +0.02(+0.03%) |
May 07, 2024 | 64.00 | 64.13 | 63.85 | 63.93 | 6,563 | -0.10(-0.16%) |
May 06, 2024 | 63.81 | 64.14 | 63.43 | 64.04 | 8,451 | +0.10(+0.16%) |
May 03, 2024 | 63.80 | 64.07 | 63.80 | 63.94 | 8,879 | +0.22(+0.35%) |
May 02, 2024 | 63.59 | 63.82 | 63.57 | 63.71 | 5,194 | -0.05(-0.08%) |