Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 64.59 | 65.01 | 64.39 | 64.97 | 113,258 | +0.31(+0.48%) |
Jul 15, 2024 | 65.06 | 65.06 | 64.56 | 64.66 | 82,598 | -0.57(-0.87%) |
Jul 12, 2024 | 64.96 | 65.39 | 64.96 | 65.23 | 82,663 | +0.72(+1.12%) |
Jul 11, 2024 | 64.72 | 64.86 | 64.46 | 64.51 | 106,268 | +0.13(+0.20%) |
Jul 10, 2024 | 63.91 | 64.39 | 63.91 | 64.38 | 95,861 | +1.06(+1.67%) |
Jul 09, 2024 | 63.53 | 63.53 | 63.17 | 63.32 | 117,339 | -0.36(-0.57%) |
Jul 08, 2024 | 64.01 | 64.05 | 63.61 | 63.68 | 78,674 | -0.27(-0.42%) |
Jul 05, 2024 | 64.02 | 64.02 | 63.48 | 63.95 | 73,100 | +0.45(+0.71%) |
Jul 03, 2024 | 63.20 | 63.54 | 63.13 | 63.50 | 80,077 | +0.69(+1.10%) |
Jul 02, 2024 | 62.49 | 62.83 | 62.42 | 62.81 | 129,458 | +0.15(+0.24%) |
Jul 01, 2024 | 62.99 | 63.08 | 62.49 | 62.66 | 96,076 | +0.06(+0.10%) |
Jun 28, 2024 | 62.52 | 62.72 | 62.31 | 62.60 | 1,549,972 | +0.04(+0.06%) |
Jun 27, 2024 | 62.66 | 62.68 | 62.36 | 62.56 | 114,014 | +0.08(+0.13%) |
Jun 26, 2024 | 62.44 | 62.61 | 62.32 | 62.48 | 80,686 | -0.44(-0.70%) |
Jun 25, 2024 | 62.81 | 63.01 | 62.67 | 62.92 | 74,464 | +0.18(+0.29%) |
Jun 24, 2024 | 62.74 | 63.01 | 62.68 | 62.74 | 169,081 | +0.45(+0.72%) |
Jun 21, 2024 | 62.49 | 62.49 | 62.07 | 62.29 | 151,610 | -0.50(-0.80%) |
Jun 20, 2024 | 62.60 | 62.83 | 62.46 | 62.79 | 556,502 | +0.06(+0.10%) |
Jun 18, 2024 | 62.43 | 62.73 | 62.40 | 62.73 | 658,003 | +0.27(+0.43%) |
Jun 17, 2024 | 62.08 | 62.46 | 61.85 | 62.46 | 123,480 | +0.26(+0.42%) |
Jun 14, 2024 | 62.11 | 62.23 | 61.73 | 62.20 | 183,049 | -0.69(-1.10%) |
Jun 13, 2024 | 63.46 | 63.46 | 62.61 | 62.89 | 211,140 | -0.97(-1.52%) |
Jun 12, 2024 | 64.21 | 64.46 | 63.78 | 63.86 | 236,433 | +0.79(+1.25%) |
Jun 11, 2024 | 63.10 | 63.21 | 62.74 | 63.07 | 167,228 | -0.80(-1.25%) |
Jun 10, 2024 | 63.47 | 63.91 | 63.35 | 63.87 | 87,481 | +0.02(+0.03%) |
Jun 07, 2024 | 64.01 | 64.20 | 63.75 | 63.85 | 98,389 | -0.70(-1.08%) |
Jun 06, 2024 | 64.40 | 64.56 | 64.34 | 64.55 | 114,071 | +0.19(+0.30%) |
Jun 05, 2024 | 64.21 | 64.36 | 63.86 | 64.36 | 139,253 | +0.49(+0.77%) |
Jun 04, 2024 | 63.89 | 63.90 | 63.56 | 63.87 | 288,580 | -0.03(-0.05%) |
Jun 03, 2024 | 63.97 | 64.01 | 63.60 | 63.90 | 68,342 | +0.19(+0.30%) |
May 31, 2024 | 63.65 | 63.78 | 63.34 | 63.71 | 682,161 | +0.44(+0.70%) |
May 30, 2024 | 63.11 | 63.42 | 63.10 | 63.27 | 89,198 | +0.56(+0.89%) |
May 29, 2024 | 63.00 | 63.00 | 62.70 | 62.71 | 361,667 | -1.04(-1.63%) |
May 28, 2024 | 63.99 | 63.99 | 63.52 | 63.75 | 103,318 | -0.01(-0.02%) |
May 24, 2024 | 63.59 | 63.86 | 63.53 | 63.76 | 122,932 | +0.51(+0.81%) |
May 23, 2024 | 63.97 | 63.99 | 63.07 | 63.25 | 97,074 | -0.27(-0.43%) |
May 22, 2024 | 63.65 | 63.73 | 63.34 | 63.52 | 163,277 | -0.65(-1.01%) |
May 21, 2024 | 64.05 | 64.17 | 63.98 | 64.17 | 117,192 | -0.16(-0.25%) |
May 20, 2024 | 64.24 | 64.46 | 64.24 | 64.33 | 73,316 | +0.07(+0.11%) |
May 17, 2024 | 64.02 | 64.26 | 63.91 | 64.26 | 1,090,008 | +0.27(+0.42%) |
May 16, 2024 | 64.24 | 64.24 | 63.96 | 63.99 | 304,347 | -0.27(-0.42%) |
May 15, 2024 | 64.01 | 64.30 | 63.80 | 64.26 | 172,477 | +0.66(+1.04%) |
May 14, 2024 | 63.43 | 63.60 | 63.31 | 63.60 | 121,234 | +0.41(+0.65%) |
May 13, 2024 | 63.29 | 63.36 | 63.10 | 63.19 | 90,815 | -0.01(-0.02%) |
May 10, 2024 | 63.33 | 63.35 | 63.10 | 63.20 | 87,824 | +0.11(+0.17%) |
May 09, 2024 | 62.64 | 63.09 | 62.64 | 63.09 | 53,964 | +0.53(+0.85%) |
May 08, 2024 | 62.35 | 62.62 | 62.35 | 62.56 | 302,588 | -0.09(-0.14%) |
May 07, 2024 | 62.77 | 62.77 | 62.52 | 62.65 | 66,632 | +0.20(+0.32%) |
May 06, 2024 | 62.36 | 62.50 | 62.28 | 62.45 | 70,438 | +0.42(+0.68%) |
May 03, 2024 | 62.08 | 62.09 | 61.71 | 62.03 | 67,936 | +0.51(+0.83%) |
May 02, 2024 | 61.41 | 61.60 | 61.11 | 61.52 | 74,533 | +0.76(+1.25%) |