Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 64.31 | 64.68 | 64.20 | 64.49 | 71,359 | -1.39(-2.11%) |
Jul 22, 2024 | 65.71 | 65.90 | 65.31 | 65.88 | 82,439 | +0.07(+0.11%) |
Jul 19, 2024 | 66.43 | 66.51 | 65.81 | 65.81 | 98,903 | +0.47(+0.72%) |
Jul 18, 2024 | 66.73 | 66.78 | 65.18 | 65.34 | 79,586 | -1.01(-1.52%) |
Jul 17, 2024 | 66.99 | 67.19 | 66.35 | 66.35 | 154,269 | -1.71(-2.51%) |
Jul 16, 2024 | 67.50 | 68.25 | 67.50 | 68.06 | 87,614 | -1.32(-1.90%) |
Jul 15, 2024 | 69.83 | 70.20 | 69.18 | 69.38 | 116,271 | -2.03(-2.84%) |
Jul 12, 2024 | 71.23 | 71.75 | 71.20 | 71.41 | 92,394 | +0.47(+0.66%) |
Jul 11, 2024 | 70.72 | 71.40 | 70.60 | 70.94 | 182,952 | +3.71(+5.52%) |
Jul 10, 2024 | 66.84 | 67.24 | 66.79 | 67.23 | 92,428 | -0.03(-0.04%) |
Jul 09, 2024 | 67.90 | 67.94 | 67.26 | 67.26 | 89,971 | -1.03(-1.51%) |
Jul 08, 2024 | 68.46 | 68.51 | 68.19 | 68.29 | 92,677 | -0.11(-0.16%) |
Jul 05, 2024 | 68.35 | 68.40 | 67.72 | 68.40 | 78,973 | +0.58(+0.86%) |
Jul 03, 2024 | 67.21 | 68.08 | 67.20 | 67.82 | 52,228 | +1.06(+1.59%) |
Jul 02, 2024 | 66.00 | 66.76 | 66.00 | 66.76 | 114,237 | +0.11(+0.17%) |
Jul 01, 2024 | 66.81 | 67.21 | 66.50 | 66.65 | 76,802 | +0.91(+1.38%) |
Jun 28, 2024 | 65.77 | 66.22 | 65.57 | 65.74 | 71,327 | +0.43(+0.66%) |
Jun 27, 2024 | 65.42 | 65.63 | 64.99 | 65.31 | 96,977 | -0.13(-0.20%) |
Jun 26, 2024 | 65.20 | 65.62 | 65.15 | 65.44 | 72,639 | -0.67(-1.01%) |
Jun 25, 2024 | 66.10 | 66.44 | 65.61 | 66.11 | 200,864 | -0.52(-0.78%) |
Jun 24, 2024 | 66.47 | 66.99 | 66.38 | 66.63 | 137,792 | +0.13(+0.20%) |
Jun 21, 2024 | 66.04 | 66.75 | 66.00 | 66.50 | 167,600 | -1.03(-1.53%) |
Jun 20, 2024 | 67.22 | 67.63 | 66.47 | 67.53 | 95,533 | +0.18(+0.27%) |
Jun 18, 2024 | 66.78 | 67.42 | 66.63 | 67.35 | 96,049 | -0.54(-0.80%) |
Jun 17, 2024 | 67.08 | 67.92 | 66.81 | 67.89 | 62,341 | -0.12(-0.18%) |
Jun 14, 2024 | 67.99 | 68.11 | 67.52 | 68.01 | 88,810 | +0.37(+0.55%) |
Jun 13, 2024 | 68.44 | 68.44 | 67.23 | 67.64 | 89,742 | -0.97(-1.41%) |
Jun 12, 2024 | 69.39 | 69.72 | 68.60 | 68.61 | 93,061 | +0.17(+0.25%) |
Jun 11, 2024 | 68.15 | 68.59 | 67.99 | 68.44 | 121,481 | +0.21(+0.31%) |
Jun 10, 2024 | 68.00 | 68.40 | 67.99 | 68.23 | 59,843 | -0.36(-0.52%) |
Jun 07, 2024 | 69.25 | 69.57 | 68.53 | 68.59 | 86,264 | -0.97(-1.39%) |
Jun 06, 2024 | 69.63 | 70.02 | 69.41 | 69.56 | 156,664 | -0.09(-0.13%) |
Jun 05, 2024 | 69.39 | 69.65 | 68.76 | 69.65 | 85,607 | +1.92(+2.83%) |
Jun 04, 2024 | 68.08 | 68.39 | 67.34 | 67.73 | 89,975 | -0.56(-0.82%) |
Jun 03, 2024 | 68.47 | 68.47 | 67.52 | 68.29 | 93,689 | +0.88(+1.31%) |
May 31, 2024 | 67.12 | 67.56 | 66.70 | 67.41 | 139,409 | -0.35(-0.52%) |
May 30, 2024 | 67.54 | 68.03 | 67.50 | 67.76 | 69,066 | +0.10(+0.15%) |
May 29, 2024 | 68.07 | 68.22 | 67.61 | 67.66 | 99,106 | -2.62(-3.73%) |
May 28, 2024 | 70.78 | 70.78 | 70.10 | 70.28 | 42,610 | -0.28(-0.40%) |
May 24, 2024 | 70.60 | 70.81 | 70.08 | 70.56 | 68,388 | +0.22(+0.31%) |
May 23, 2024 | 71.77 | 71.77 | 70.22 | 70.34 | 63,235 | -0.79(-1.11%) |
May 22, 2024 | 71.27 | 71.54 | 70.90 | 71.13 | 101,211 | -1.10(-1.52%) |
May 21, 2024 | 72.51 | 72.68 | 72.18 | 72.23 | 55,550 | -1.73(-2.34%) |
May 20, 2024 | 73.60 | 74.33 | 73.32 | 73.96 | 51,853 | -0.27(-0.36%) |
May 17, 2024 | 73.72 | 74.26 | 73.43 | 74.23 | 85,301 | -0.02(-0.03%) |
May 16, 2024 | 74.58 | 74.60 | 74.14 | 74.25 | 35,782 | -0.84(-1.12%) |
May 15, 2024 | 74.72 | 75.30 | 74.51 | 75.09 | 89,661 | +1.02(+1.38%) |
May 14, 2024 | 73.73 | 74.10 | 73.44 | 74.07 | 72,148 | +0.53(+0.72%) |
May 13, 2024 | 73.10 | 74.41 | 73.10 | 73.54 | 116,846 | +0.68(+0.93%) |
May 10, 2024 | 73.67 | 73.71 | 72.75 | 72.86 | 155,824 | -0.75(-1.02%) |
May 09, 2024 | 73.02 | 73.62 | 72.63 | 73.61 | 47,224 | +0.26(+0.35%) |
May 08, 2024 | 73.70 | 73.88 | 73.27 | 73.35 | 56,018 | -1.12(-1.50%) |
May 07, 2024 | 74.68 | 74.86 | 74.29 | 74.47 | 41,644 | -0.58(-0.77%) |
May 06, 2024 | 75.23 | 75.56 | 74.91 | 75.05 | 52,047 | +0.35(+0.47%) |
May 03, 2024 | 74.69 | 75.05 | 74.35 | 74.70 | 59,947 | +1.53(+2.09%) |
May 02, 2024 | 72.62 | 73.56 | 72.12 | 73.17 | 80,156 | +1.13(+1.57%) |