Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 67.90 | 67.90 | 67.13 | 67.23 | 25,901 | -0.46(-0.68%) |
Jul 18, 2024 | 68.20 | 68.97 | 67.59 | 67.69 | 73,586 | -0.55(-0.81%) |
Jul 17, 2024 | 68.89 | 69.07 | 68.21 | 68.24 | 55,289 | -1.01(-1.46%) |
Jul 16, 2024 | 67.71 | 69.29 | 67.71 | 69.25 | 108,962 | +1.83(+2.71%) |
Jul 15, 2024 | 67.17 | 67.74 | 67.01 | 67.42 | 97,570 | +0.63(+0.94%) |
Jul 12, 2024 | 66.67 | 67.20 | 66.61 | 66.79 | 49,223 | +0.51(+0.77%) |
Jul 11, 2024 | 65.58 | 66.48 | 65.58 | 66.28 | 48,571 | +0.99(+1.52%) |
Jul 10, 2024 | 64.69 | 65.29 | 64.67 | 65.29 | 99,893 | +0.65(+1.01%) |
Jul 09, 2024 | 65.00 | 65.09 | 64.62 | 64.64 | 301,323 | -0.43(-0.66%) |
Jul 08, 2024 | 65.05 | 65.40 | 64.88 | 65.07 | 48,016 | +0.16(+0.25%) |
Jul 05, 2024 | 65.17 | 65.17 | 64.45 | 64.91 | 50,205 | -0.24(-0.37%) |
Jul 03, 2024 | 64.91 | 65.42 | 64.86 | 65.15 | 36,174 | +0.19(+0.29%) |
Jul 02, 2024 | 64.41 | 64.96 | 64.41 | 64.96 | 70,583 | +0.43(+0.67%) |
Jul 01, 2024 | 65.54 | 65.54 | 64.45 | 64.53 | 91,856 | -0.84(-1.28%) |
Jun 28, 2024 | 65.54 | 65.94 | 64.95 | 65.37 | 40,121 | +0.10(+0.15%) |
Jun 27, 2024 | 65.22 | 65.36 | 65.05 | 65.27 | 38,598 | +0.15(+0.23%) |
Jun 26, 2024 | 65.28 | 65.28 | 64.95 | 65.12 | 45,471 | -0.33(-0.50%) |
Jun 25, 2024 | 65.84 | 65.84 | 65.06 | 65.45 | 107,049 | -0.54(-0.82%) |
Jun 24, 2024 | 65.86 | 66.48 | 65.80 | 65.99 | 61,295 | +0.31(+0.47%) |
Jun 21, 2024 | 65.87 | 65.87 | 65.09 | 65.68 | 38,816 | -0.09(-0.14%) |
Jun 20, 2024 | 65.78 | 66.03 | 65.53 | 65.77 | 164,975 | -0.03(-0.05%) |
Jun 18, 2024 | 65.47 | 65.85 | 65.35 | 65.80 | 126,631 | +0.33(+0.50%) |
Jun 17, 2024 | 64.52 | 65.53 | 64.52 | 65.47 | 118,621 | +0.69(+1.06%) |
Jun 14, 2024 | 65.02 | 65.02 | 64.07 | 64.78 | 51,724 | -0.70(-1.07%) |
Jun 13, 2024 | 65.85 | 65.85 | 65.01 | 65.48 | 31,157 | -0.45(-0.68%) |
Jun 12, 2024 | 65.95 | 66.42 | 65.80 | 65.93 | 43,463 | +0.74(+1.13%) |
Jun 11, 2024 | 65.24 | 65.24 | 64.69 | 65.19 | 59,316 | -0.27(-0.41%) |
Jun 10, 2024 | 65.12 | 65.51 | 65.12 | 65.46 | 26,480 | +0.19(+0.29%) |
Jun 07, 2024 | 65.23 | 65.65 | 65.04 | 65.27 | 44,588 | -0.08(-0.12%) |
Jun 06, 2024 | 65.79 | 65.80 | 65.09 | 65.35 | 50,659 | -0.46(-0.70%) |
Jun 05, 2024 | 65.38 | 65.81 | 65.05 | 65.81 | 48,741 | +0.77(+1.18%) |
Jun 04, 2024 | 65.26 | 65.35 | 64.74 | 65.04 | 53,132 | -0.40(-0.61%) |
Jun 03, 2024 | 66.47 | 66.47 | 64.82 | 65.44 | 120,627 | -0.78(-1.17%) |
May 31, 2024 | 65.67 | 66.22 | 65.11 | 66.22 | 75,541 | +0.69(+1.05%) |
May 30, 2024 | 65.27 | 65.61 | 65.18 | 65.53 | 43,486 | +0.47(+0.72%) |
May 29, 2024 | 65.32 | 65.46 | 65.03 | 65.06 | 50,581 | -0.90(-1.36%) |
May 28, 2024 | 66.91 | 66.91 | 65.78 | 65.96 | 44,410 | -0.84(-1.25%) |
May 24, 2024 | 66.55 | 66.90 | 66.38 | 66.80 | 39,293 | +0.42(+0.63%) |
May 23, 2024 | 67.29 | 67.29 | 66.22 | 66.38 | 153,722 | -0.77(-1.14%) |
May 22, 2024 | 67.03 | 67.34 | 66.79 | 67.15 | 35,272 | +0.04(+0.06%) |
May 21, 2024 | 67.11 | 67.11 | 66.89 | 67.11 | 36,456 | -0.15(-0.22%) |
May 20, 2024 | 67.16 | 67.42 | 67.03 | 67.26 | 35,658 | +0.23(+0.34%) |
May 17, 2024 | 67.16 | 67.16 | 66.75 | 67.03 | 32,990 | +0.08(+0.12%) |
May 16, 2024 | 67.46 | 67.46 | 66.95 | 66.95 | 66,348 | -0.61(-0.90%) |
May 15, 2024 | 67.35 | 67.56 | 67.33 | 67.56 | 99,465 | +0.51(+0.76%) |
May 14, 2024 | 67.15 | 67.20 | 66.88 | 67.05 | 42,650 | +0.12(+0.18%) |
May 13, 2024 | 67.52 | 67.52 | 66.89 | 66.93 | 71,762 | -0.32(-0.47%) |
May 10, 2024 | 67.50 | 67.50 | 67.12 | 67.25 | 53,270 | +0.04(+0.06%) |
May 09, 2024 | 66.64 | 67.21 | 66.60 | 67.21 | 48,996 | +0.68(+1.02%) |
May 08, 2024 | 66.18 | 66.58 | 66.18 | 66.53 | 51,157 | -0.02(-0.03%) |
May 07, 2024 | 66.56 | 66.75 | 66.44 | 66.55 | 56,095 | +0.17(+0.26%) |
May 06, 2024 | 66.07 | 66.43 | 66.07 | 66.38 | 71,362 | +0.75(+1.14%) |
May 03, 2024 | 65.76 | 65.93 | 65.44 | 65.63 | 62,787 | +0.50(+0.77%) |
May 02, 2024 | 65.06 | 65.21 | 64.33 | 65.13 | 1,910,691 | +0.44(+0.68%) |