Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 67.36 | 67.56 | 67.34 | 67.34 | 2,159 | -0.08(-0.12%) |
Jul 22, 2024 | 67.16 | 67.46 | 67.14 | 67.42 | 4,433 | +0.64(+0.96%) |
Jul 19, 2024 | 67.26 | 67.41 | 66.76 | 66.78 | 7,099 | -0.48(-0.71%) |
Jul 18, 2024 | 67.72 | 67.72 | 67.17 | 67.26 | 5,767 | -0.39(-0.58%) |
Jul 17, 2024 | 67.33 | 67.72 | 67.33 | 67.65 | 9,467 | -0.30(-0.44%) |
Jul 16, 2024 | 67.60 | 67.95 | 67.60 | 67.95 | 3,422 | +0.64(+0.94%) |
Jul 15, 2024 | 67.48 | 67.62 | 67.31 | 67.31 | 3,566 | +0.06(+0.08%) |
Jul 12, 2024 | 67.60 | 67.60 | 67.25 | 67.25 | 1,165 | +0.36(+0.54%) |
Jul 11, 2024 | 67.19 | 67.19 | 66.80 | 66.89 | 8,490 | -0.02(-0.03%) |
Jul 10, 2024 | 66.46 | 66.91 | 66.37 | 66.91 | 2,528 | +0.69(+1.04%) |
Jul 09, 2024 | 66.29 | 66.30 | 66.16 | 66.22 | 5,710 | +0.01(+0.02%) |
Jul 08, 2024 | 66.24 | 66.29 | 66.16 | 66.21 | 28,740 | +0.08(+0.12%) |
Jul 05, 2024 | 65.99 | 66.13 | 65.91 | 66.13 | 3,049 | +0.22(+0.33%) |
Jul 03, 2024 | 65.67 | 65.91 | 65.67 | 65.91 | 3,153 | +0.24(+0.37%) |
Jul 02, 2024 | 65.32 | 65.67 | 65.32 | 65.67 | 3,439 | +0.14(+0.21%) |
Jul 01, 2024 | 65.55 | 65.55 | 65.42 | 65.53 | 4,309 | -0.02(-0.04%) |
Jun 28, 2024 | 65.74 | 66.05 | 65.55 | 65.55 | 1,905 | -0.08(-0.13%) |
Jun 27, 2024 | 65.76 | 65.79 | 65.46 | 65.64 | 4,679 | -0.12(-0.18%) |
Jun 26, 2024 | 65.68 | 65.76 | 65.58 | 65.76 | 2,733 | -0.03(-0.05%) |
Jun 25, 2024 | 65.86 | 65.86 | 65.66 | 65.79 | 4,647 | -0.07(-0.11%) |
Jun 24, 2024 | 65.79 | 66.14 | 65.79 | 65.86 | 3,763 | +0.01(+0.02%) |
Jun 21, 2024 | 65.74 | 65.94 | 65.74 | 65.85 | 16,386 | -0.12(-0.18%) |
Jun 20, 2024 | 66.06 | 66.13 | 65.92 | 65.96 | 11,918 | -0.10(-0.15%) |
Jun 18, 2024 | 65.76 | 66.06 | 65.76 | 66.06 | 17,861 | +0.30(+0.46%) |
Jun 17, 2024 | 65.13 | 65.89 | 65.13 | 65.76 | 6,000 | +0.53(+0.81%) |
Jun 14, 2024 | 65.09 | 65.23 | 64.91 | 65.23 | 2,665 | -0.12(-0.18%) |
Jun 13, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 572 | +0.34(+0.53%) |
Jun 12, 2024 | 65.22 | 65.22 | 65.00 | 65.00 | 7,191 | +0.45(+0.70%) |
Jun 11, 2024 | 64.23 | 64.58 | 64.23 | 64.55 | 3,142 | +0.14(+0.22%) |
Jun 10, 2024 | 64.21 | 64.41 | 64.21 | 64.41 | 2,739 | +0.06(+0.09%) |
Jun 07, 2024 | 64.20 | 64.55 | 64.20 | 64.35 | 2,053 | -0.05(-0.07%) |
Jun 06, 2024 | 64.50 | 64.50 | 64.34 | 64.40 | 1,291 | -0.09(-0.14%) |
Jun 05, 2024 | 64.11 | 64.49 | 64.01 | 64.49 | 4,949 | +0.51(+0.79%) |
Jun 04, 2024 | 63.70 | 63.98 | 63.70 | 63.98 | 2,317 | +0.23(+0.36%) |
Jun 03, 2024 | 63.85 | 63.85 | 63.43 | 63.75 | 13,083 | -0.08(-0.12%) |
May 31, 2024 | 63.33 | 63.83 | 62.85 | 63.83 | 10,401 | +0.55(+0.87%) |
May 30, 2024 | 63.24 | 63.47 | 63.24 | 63.28 | 7,272 | +0.06(+0.10%) |
May 29, 2024 | 63.18 | 63.33 | 63.18 | 63.21 | 2,959 | -0.39(-0.61%) |
May 28, 2024 | 63.92 | 63.97 | 63.42 | 63.60 | 5,654 | -0.23(-0.35%) |
May 24, 2024 | 63.70 | 63.86 | 63.70 | 63.83 | 18,339 | +0.26(+0.41%) |
May 23, 2024 | 63.97 | 63.97 | 63.52 | 63.57 | 5,029 | -0.48(-0.75%) |
May 22, 2024 | 64.18 | 64.19 | 63.89 | 64.05 | 3,496 | -0.20(-0.31%) |
May 21, 2024 | 64.19 | 64.25 | 64.15 | 64.25 | 6,100 | +0.06(+0.09%) |
May 20, 2024 | 64.30 | 64.37 | 64.19 | 64.19 | 1,947 | -0.08(-0.12%) |
May 17, 2024 | 64.35 | 64.35 | 64.19 | 64.27 | 4,339 | -0.05(-0.08%) |
May 16, 2024 | 64.40 | 64.51 | 64.32 | 64.32 | 3,990 | -0.08(-0.12%) |
May 15, 2024 | 64.14 | 64.40 | 64.14 | 64.40 | 1,756 | +0.71(+1.11%) |
May 14, 2024 | 63.44 | 63.69 | 63.30 | 63.69 | 3,237 | +0.33(+0.52%) |
May 13, 2024 | 63.54 | 63.54 | 63.36 | 63.36 | 1,782 | -0.00(-0.00%) |
May 10, 2024 | 63.32 | 63.36 | 63.22 | 63.36 | 5,183 | +0.28(+0.44%) |
May 09, 2024 | 62.87 | 63.08 | 62.87 | 63.08 | 2,925 | +0.33(+0.52%) |
May 08, 2024 | 62.46 | 62.76 | 62.46 | 62.76 | 4,546 | +0.11(+0.17%) |
May 07, 2024 | 62.72 | 62.72 | 62.59 | 62.65 | 1,492 | +0.18(+0.28%) |
May 06, 2024 | 62.27 | 62.47 | 62.24 | 62.47 | 3,318 | +0.48(+0.77%) |
May 03, 2024 | 61.94 | 62.07 | 61.94 | 61.99 | 1,226 | +0.81(+1.32%) |
May 02, 2024 | 61.06 | 61.28 | 61.06 | 61.18 | 1,979 | +0.33(+0.54%) |