Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 63.54 | 65.10 | 63.54 | 64.23 | 148,907 | +0.81(+1.28%) |
Jul 24, 2024 | 64.42 | 64.88 | 63.42 | 63.42 | 60,395 | -1.27(-1.96%) |
Jul 23, 2024 | 64.33 | 65.12 | 64.20 | 64.69 | 75,093 | +0.29(+0.44%) |
Jul 22, 2024 | 63.92 | 64.48 | 63.28 | 64.40 | 44,036 | +0.89(+1.41%) |
Jul 19, 2024 | 63.70 | 63.83 | 63.29 | 63.51 | 103,845 | -0.38(-0.59%) |
Jul 18, 2024 | 64.57 | 65.36 | 63.50 | 63.89 | 192,603 | -0.90(-1.39%) |
Jul 17, 2024 | 64.98 | 65.67 | 64.67 | 64.79 | 392,538 | -0.77(-1.17%) |
Jul 16, 2024 | 64.17 | 65.56 | 64.14 | 65.56 | 103,555 | +1.86(+2.92%) |
Jul 15, 2024 | 63.48 | 64.12 | 63.19 | 63.70 | 243,710 | +0.70(+1.11%) |
Jul 12, 2024 | 63.03 | 63.47 | 62.88 | 63.00 | 39,600 | +0.48(+0.77%) |
Jul 11, 2024 | 61.71 | 62.68 | 61.71 | 62.52 | 72,761 | +1.58(+2.59%) |
Jul 10, 2024 | 60.64 | 60.95 | 60.42 | 60.94 | 93,615 | +0.59(+0.98%) |
Jul 09, 2024 | 60.72 | 60.72 | 60.25 | 60.35 | 63,400 | -0.30(-0.49%) |
Jul 08, 2024 | 60.80 | 60.95 | 60.52 | 60.65 | 32,172 | +0.26(+0.43%) |
Jul 05, 2024 | 60.75 | 60.75 | 60.28 | 60.39 | 15,255 | -0.52(-0.85%) |
Jul 03, 2024 | 60.94 | 61.20 | 60.80 | 60.91 | 49,032 | +0.10(+0.17%) |
Jul 02, 2024 | 60.70 | 60.88 | 60.58 | 60.80 | 92,921 | +0.23(+0.39%) |
Jul 01, 2024 | 61.42 | 61.43 | 60.53 | 60.57 | 64,912 | -0.64(-1.05%) |
Jun 28, 2024 | 61.16 | 61.41 | 60.77 | 61.21 | 28,648 | +0.31(+0.51%) |
Jun 27, 2024 | 60.62 | 60.91 | 60.45 | 60.90 | 109,989 | +0.52(+0.86%) |
Jun 26, 2024 | 60.31 | 60.55 | 60.23 | 60.38 | 39,732 | -0.11(-0.18%) |
Jun 25, 2024 | 60.92 | 60.92 | 60.34 | 60.49 | 72,094 | -0.49(-0.80%) |
Jun 24, 2024 | 60.84 | 61.35 | 60.75 | 60.98 | 68,947 | +0.24(+0.40%) |
Jun 21, 2024 | 60.62 | 60.74 | 60.21 | 60.74 | 35,791 | +0.26(+0.43%) |
Jun 20, 2024 | 60.81 | 60.89 | 60.38 | 60.48 | 48,496 | -0.42(-0.69%) |
Jun 18, 2024 | 60.65 | 60.92 | 60.64 | 60.90 | 41,829 | +0.18(+0.30%) |
Jun 17, 2024 | 60.05 | 60.74 | 59.92 | 60.72 | 38,829 | +0.53(+0.88%) |
Jun 14, 2024 | 60.57 | 60.57 | 60.00 | 60.19 | 70,500 | -0.96(-1.57%) |
Jun 13, 2024 | 61.61 | 61.61 | 60.73 | 61.15 | 28,172 | -0.48(-0.78%) |
Jun 12, 2024 | 61.97 | 62.44 | 60.23 | 61.63 | 43,372 | +0.89(+1.47%) |
Jun 11, 2024 | 60.69 | 60.88 | 60.14 | 60.74 | 872,242 | -0.27(-0.45%) |
Jun 10, 2024 | 60.46 | 61.08 | 60.37 | 61.01 | 27,995 | +0.05(+0.08%) |
Jun 07, 2024 | 61.03 | 61.22 | 60.77 | 60.96 | 47,380 | -0.58(-0.94%) |
Jun 06, 2024 | 61.69 | 61.83 | 61.38 | 61.54 | 23,291 | -0.34(-0.55%) |
Jun 05, 2024 | 61.40 | 61.88 | 60.99 | 61.88 | 38,475 | +0.98(+1.60%) |
Jun 04, 2024 | 61.51 | 61.52 | 60.88 | 60.90 | 48,258 | -1.04(-1.67%) |
Jun 03, 2024 | 62.72 | 62.72 | 61.42 | 61.94 | 74,471 | -0.24(-0.39%) |
May 31, 2024 | 62.03 | 62.18 | 61.45 | 62.18 | 38,576 | +0.46(+0.74%) |
May 30, 2024 | 61.45 | 61.87 | 61.35 | 61.72 | 373,286 | +0.34(+0.55%) |
May 29, 2024 | 61.26 | 61.42 | 61.16 | 61.38 | 63,203 | -0.66(-1.06%) |
May 28, 2024 | 62.54 | 62.54 | 61.75 | 62.04 | 56,120 | -0.12(-0.19%) |
May 24, 2024 | 62.01 | 62.28 | 61.89 | 62.16 | 32,861 | +0.51(+0.82%) |
May 23, 2024 | 62.75 | 62.75 | 61.36 | 61.65 | 74,252 | -0.75(-1.20%) |
May 22, 2024 | 62.77 | 62.90 | 62.15 | 62.40 | 47,156 | -0.49(-0.78%) |
May 21, 2024 | 63.04 | 63.04 | 62.78 | 62.89 | 416,723 | -0.26(-0.41%) |
May 20, 2024 | 63.00 | 63.30 | 62.87 | 63.15 | 26,223 | +0.27(+0.43%) |
May 17, 2024 | 62.95 | 62.95 | 62.64 | 62.88 | 49,916 | -0.02(-0.03%) |
May 16, 2024 | 63.37 | 63.37 | 62.81 | 62.90 | 57,165 | -0.53(-0.83%) |
May 15, 2024 | 63.62 | 63.62 | 63.03 | 63.43 | 97,138 | +0.53(+0.84%) |
May 14, 2024 | 62.83 | 62.98 | 62.53 | 62.90 | 72,894 | +0.79(+1.27%) |
May 13, 2024 | 62.39 | 62.69 | 62.08 | 62.11 | 41,970 | +0.08(+0.13%) |
May 10, 2024 | 62.46 | 62.46 | 61.80 | 62.03 | 22,621 | -0.15(-0.24%) |
May 09, 2024 | 61.46 | 62.18 | 61.46 | 62.18 | 67,939 | +0.79(+1.28%) |
May 08, 2024 | 61.26 | 61.53 | 61.25 | 61.39 | 49,108 | -0.41(-0.66%) |
May 07, 2024 | 61.87 | 62.18 | 61.80 | 61.80 | 32,021 | +0.01(+0.02%) |
May 06, 2024 | 61.55 | 61.80 | 61.39 | 61.79 | 51,328 | +0.64(+1.04%) |
May 03, 2024 | 61.44 | 61.87 | 60.80 | 61.15 | 27,077 | +0.75(+1.24%) |
May 02, 2024 | 60.17 | 60.48 | 59.59 | 60.40 | 26,111 | +0.79(+1.32%) |