Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.18 | 68.33 | 67.86 | 67.86 | 9,652 | -0.51(-0.74%) |
Jul 18, 2024 | 68.95 | 68.95 | 68.36 | 68.37 | 4,749 | -0.68(-0.99%) |
Jul 17, 2024 | 69.23 | 69.29 | 69.01 | 69.05 | 7,280 | -1.02(-1.45%) |
Jul 16, 2024 | 69.93 | 70.07 | 69.87 | 70.07 | 4,296 | +0.54(+0.77%) |
Jul 15, 2024 | 69.89 | 69.95 | 69.52 | 69.53 | 6,182 | +0.09(+0.13%) |
Jul 12, 2024 | 69.44 | 69.79 | 69.44 | 69.44 | 14,072 | +0.30(+0.43%) |
Jul 11, 2024 | 69.60 | 69.60 | 68.99 | 69.14 | 6,032 | -0.35(-0.51%) |
Jul 10, 2024 | 68.97 | 69.49 | 68.93 | 69.49 | 6,965 | +0.70(+1.02%) |
Jul 09, 2024 | 68.91 | 68.91 | 68.77 | 68.79 | 8,794 | +0.01(+0.01%) |
Jul 08, 2024 | 68.74 | 68.80 | 68.64 | 68.78 | 5,919 | +0.16(+0.23%) |
Jul 05, 2024 | 68.34 | 68.62 | 68.33 | 68.62 | 4,564 | +0.45(+0.66%) |
Jul 03, 2024 | 67.99 | 68.21 | 67.99 | 68.17 | 3,045 | +0.23(+0.34%) |
Jul 02, 2024 | 67.42 | 67.94 | 67.42 | 67.94 | 1,221 | +0.40(+0.59%) |
Jul 01, 2024 | 67.21 | 67.54 | 67.21 | 67.54 | 1,340 | +0.12(+0.18%) |
Jun 28, 2024 | 68.07 | 68.09 | 67.42 | 67.42 | 3,681 | -0.19(-0.29%) |
Jun 27, 2024 | 67.65 | 67.80 | 67.54 | 67.61 | 2,502 | -0.04(-0.07%) |
Jun 26, 2024 | 67.35 | 67.66 | 67.35 | 67.66 | 2,225 | +0.05(+0.07%) |
Jun 25, 2024 | 67.43 | 67.61 | 67.43 | 67.61 | 7,800 | +0.27(+0.40%) |
Jun 24, 2024 | 67.45 | 67.70 | 67.34 | 67.34 | 6,980 | -0.08(-0.12%) |
Jun 21, 2024 | 67.40 | 67.48 | 67.35 | 67.42 | 9,114 | -0.06(-0.08%) |
Jun 20, 2024 | 67.75 | 67.75 | 67.48 | 67.48 | 1,989 | -0.09(-0.13%) |
Jun 18, 2024 | 67.35 | 67.56 | 67.35 | 67.56 | 3,290 | +0.12(+0.18%) |
Jun 17, 2024 | 66.92 | 67.62 | 66.89 | 67.44 | 7,364 | +0.52(+0.78%) |
Jun 14, 2024 | 66.75 | 66.92 | 66.75 | 66.92 | 871,761 | -0.12(-0.18%) |
Jun 13, 2024 | 66.83 | 67.04 | 66.74 | 67.04 | 3,593 | -0.08(-0.12%) |
Jun 12, 2024 | 67.41 | 67.41 | 66.95 | 67.12 | 4,368 | +0.57(+0.86%) |
Jun 11, 2024 | 66.20 | 66.55 | 66.10 | 66.55 | 2,654 | +0.14(+0.21%) |
Jun 10, 2024 | 66.12 | 66.47 | 66.12 | 66.41 | 7,375 | +0.13(+0.20%) |
Jun 07, 2024 | 66.33 | 66.39 | 66.28 | 66.28 | 6,714 | -0.05(-0.07%) |
Jun 06, 2024 | 66.45 | 66.45 | 66.26 | 66.33 | 4,807 | +0.04(+0.07%) |
Jun 05, 2024 | 65.79 | 66.28 | 65.76 | 66.28 | 4,066 | +0.80(+1.22%) |
Jun 04, 2024 | 65.22 | 65.49 | 65.22 | 65.49 | 3,101 | +0.18(+0.28%) |
Jun 03, 2024 | 65.44 | 65.59 | 65.09 | 65.31 | 2,577 | +0.01(+0.02%) |
May 31, 2024 | 65.03 | 65.30 | 64.64 | 65.30 | 5,659 | +0.46(+0.71%) |
May 30, 2024 | 65.00 | 65.13 | 64.84 | 64.84 | 4,457 | -0.45(-0.69%) |
May 29, 2024 | 65.47 | 65.51 | 65.29 | 65.29 | 14,255 | -0.54(-0.81%) |
May 28, 2024 | 65.85 | 65.90 | 65.65 | 65.83 | 8,579 | +0.07(+0.10%) |
May 24, 2024 | 65.59 | 65.84 | 65.59 | 65.76 | 3,689 | +0.33(+0.51%) |
May 23, 2024 | 65.98 | 66.07 | 65.43 | 65.43 | 3,004 | -0.31(-0.47%) |
May 22, 2024 | 66.04 | 66.04 | 65.67 | 65.74 | 4,309 | -0.31(-0.46%) |
May 21, 2024 | 65.91 | 66.05 | 65.89 | 66.05 | 3,188 | +0.12(+0.18%) |
May 20, 2024 | 66.13 | 66.20 | 65.93 | 65.93 | 4,093 | +0.01(+0.02%) |
May 17, 2024 | 65.81 | 65.92 | 65.81 | 65.92 | 3,515 | +0.03(+0.04%) |
May 16, 2024 | 66.02 | 66.12 | 65.89 | 65.89 | 3,742 | -0.11(-0.17%) |
May 15, 2024 | 65.68 | 66.00 | 65.59 | 66.00 | 2,985 | +0.79(+1.20%) |
May 14, 2024 | 64.95 | 65.22 | 64.92 | 65.22 | 6,786 | +0.37(+0.57%) |
May 13, 2024 | 64.95 | 64.95 | 64.80 | 64.84 | 971 | -0.07(-0.10%) |
May 10, 2024 | 65.16 | 65.16 | 64.80 | 64.91 | 1,188 | +0.17(+0.26%) |
May 09, 2024 | 64.61 | 64.74 | 64.57 | 64.74 | 2,091 | +0.36(+0.56%) |
May 08, 2024 | 64.35 | 64.38 | 64.25 | 64.38 | 4,974 | -0.02(-0.04%) |
May 07, 2024 | 64.39 | 64.55 | 64.31 | 64.41 | 3,454 | +0.23(+0.36%) |
May 06, 2024 | 63.88 | 64.18 | 63.88 | 64.18 | 4,090 | +0.63(+0.98%) |
May 03, 2024 | 63.32 | 63.62 | 63.32 | 63.55 | 7,324 | +0.91(+1.45%) |
May 02, 2024 | 62.37 | 62.64 | 62.34 | 62.64 | 6,838 | +0.39(+0.62%) |