Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.38 | 68.56 | 68.00 | 68.00 | 898,906 | -0.56(-0.82%) |
Jul 18, 2024 | 69.10 | 69.46 | 68.46 | 68.56 | 802,505 | -0.65(-0.94%) |
Jul 17, 2024 | 69.09 | 69.73 | 68.95 | 69.21 | 777,092 | -0.21(-0.30%) |
Jul 16, 2024 | 69.05 | 69.57 | 68.97 | 69.42 | 918,249 | +0.41(+0.59%) |
Jul 15, 2024 | 68.59 | 69.05 | 68.31 | 69.01 | 1,102,442 | +0.47(+0.69%) |
Jul 12, 2024 | 68.24 | 68.86 | 68.14 | 68.54 | 823,856 | +0.31(+0.45%) |
Jul 11, 2024 | 68.00 | 68.75 | 67.95 | 68.23 | 1,154,404 | +0.34(+0.50%) |
Jul 10, 2024 | 67.10 | 67.96 | 67.09 | 67.89 | 4,161,728 | +0.90(+1.34%) |
Jul 09, 2024 | 66.79 | 67.28 | 66.79 | 66.99 | 1,255,145 | -0.06(-0.09%) |
Jul 08, 2024 | 66.76 | 67.27 | 66.76 | 67.05 | 2,108,347 | +0.33(+0.49%) |
Jul 05, 2024 | 67.55 | 67.66 | 66.68 | 66.72 | 1,373,163 | -0.77(-1.14%) |
Jul 04, 2024 | 67.49 | 67.76 | 67.34 | 67.49 | 186,171 | -0.11(-0.16%) |
Jul 03, 2024 | 67.02 | 67.85 | 67.02 | 67.60 | 1,317,121 | +0.63(+0.94%) |
Jul 02, 2024 | 66.68 | 67.20 | 66.53 | 66.97 | 2,461,744 | -0.11(-0.16%) |
Jun 28, 2024 | 67.08 | 0 | +0.07(+0.10%) | |||
Jun 27, 2024 | 66.50 | 67.11 | 66.23 | 67.01 | 1,017,009 | +0.43(+0.65%) |
Jun 26, 2024 | 66.45 | 66.68 | 65.73 | 66.58 | 2,033,865 | -0.20(-0.30%) |
Jun 25, 2024 | 66.97 | 67.11 | 66.52 | 66.78 | 1,929,933 | -0.29(-0.43%) |
Jun 24, 2024 | 66.68 | 67.32 | 66.65 | 67.07 | 2,739,782 | +0.70(+1.05%) |
Jun 21, 2024 | 65.73 | 66.50 | 65.43 | 66.37 | 4,733,416 | +0.42(+0.64%) |
Jun 20, 2024 | 65.80 | 66.22 | 65.75 | 65.95 | 2,758,616 | +0.08(+0.12%) |
Jun 19, 2024 | 66.22 | 66.55 | 65.62 | 65.87 | 582,173 | -0.36(-0.54%) |
Jun 18, 2024 | 65.47 | 66.44 | 65.47 | 66.23 | 1,919,527 | +0.58(+0.88%) |
Jun 17, 2024 | 65.25 | 65.66 | 64.95 | 65.65 | 4,023,064 | +0.31(+0.47%) |
Jun 14, 2024 | 64.73 | 65.41 | 64.60 | 65.34 | 2,379,147 | +0.15(+0.23%) |
Jun 13, 2024 | 66.37 | 66.63 | 64.96 | 65.19 | 3,541,385 | -1.40(-2.10%) |
Jun 12, 2024 | 67.39 | 67.73 | 66.46 | 66.59 | 1,548,117 | -0.52(-0.77%) |
Jun 11, 2024 | 67.72 | 67.84 | 67.02 | 67.11 | 2,167,386 | -0.96(-1.41%) |
Jun 10, 2024 | 67.35 | 68.25 | 67.35 | 68.07 | 1,880,991 | +0.55(+0.81%) |
Jun 07, 2024 | 67.19 | 67.86 | 66.92 | 67.52 | 5,203,206 | +0.20(+0.30%) |
Jun 06, 2024 | 67.63 | 68.09 | 67.25 | 67.32 | 2,144,375 | -0.43(-0.63%) |
Jun 05, 2024 | 67.94 | 68.18 | 67.38 | 67.75 | 1,189,386 | -0.06(-0.09%) |
Jun 04, 2024 | 67.48 | 68.10 | 67.45 | 67.81 | 2,929,160 | +0.01(+0.01%) |
Jun 03, 2024 | 68.16 | 68.59 | 67.48 | 67.80 | 4,440,441 | -0.51(-0.75%) |
May 31, 2024 | 67.38 | 68.34 | 67.23 | 68.31 | 5,771,227 | +1.02(+1.52%) |
May 30, 2024 | 67.35 | 68.00 | 67.22 | 67.29 | 2,543,913 | -0.15(-0.22%) |
May 29, 2024 | 67.71 | 68.05 | 67.39 | 67.44 | 2,984,732 | -1.52(-2.20%) |
May 28, 2024 | 70.17 | 70.17 | 68.79 | 68.96 | 3,904,609 | -1.24(-1.77%) |
May 27, 2024 | 69.64 | 70.45 | 69.64 | 70.20 | 2,018,394 | +0.45(+0.65%) |
May 24, 2024 | 69.10 | 69.89 | 69.10 | 69.75 | 3,207,076 | +0.64(+0.93%) |
May 23, 2024 | 69.53 | 70.01 | 69.00 | 69.11 | 3,478,189 | -0.36(-0.52%) |
May 22, 2024 | 69.66 | 70.33 | 69.43 | 69.47 | 2,601,631 | -0.44(-0.63%) |
May 21, 2024 | 70.54 | 70.63 | 69.38 | 69.91 | 4,542,011 | -0.46(-0.65%) |
May 17, 2024 | 70.37 | 0 | +0.25(+0.36%) | |||
May 16, 2024 | 69.37 | 70.20 | 69.32 | 70.12 | 3,966,807 | +0.95(+1.37%) |
May 15, 2024 | 69.53 | 69.87 | 69.00 | 69.17 | 4,705,440 | -0.14(-0.20%) |
May 14, 2024 | 69.29 | 69.57 | 68.69 | 69.31 | 2,991,418 | +0.04(+0.06%) |
May 13, 2024 | 68.73 | 69.87 | 68.60 | 69.27 | 2,761,469 | +0.76(+1.11%) |
May 10, 2024 | 70.00 | 70.40 | 68.36 | 68.51 | 4,321,152 | -4.92(-6.70%) |
May 09, 2024 | 72.87 | 73.50 | 72.78 | 73.43 | 944,654 | +0.60(+0.82%) |
May 08, 2024 | 72.35 | 72.88 | 72.35 | 72.83 | 1,784,494 | +0.31(+0.43%) |
May 07, 2024 | 72.79 | 73.03 | 72.22 | 72.52 | 1,449,290 | -0.13(-0.18%) |
May 06, 2024 | 72.00 | 72.77 | 71.93 | 72.65 | 2,207,661 | +0.90(+1.25%) |
May 03, 2024 | 71.68 | 71.89 | 71.29 | 71.75 | 647,069 | +0.54(+0.76%) |
May 02, 2024 | 71.34 | 71.48 | 70.85 | 71.21 | 1,411,092 | +0.37(+0.52%) |