Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 68.90 | 69.40 | 68.78 | 69.39 | 5,143 | +0.99(+1.45%) |
Jul 19, 2024 | 68.75 | 68.75 | 68.17 | 68.39 | 4,706 | -0.24(-0.35%) |
Jul 18, 2024 | 69.52 | 70.13 | 68.39 | 68.63 | 11,279 | -0.88(-1.27%) |
Jul 17, 2024 | 69.86 | 70.41 | 69.39 | 69.51 | 100,657 | -0.71(-1.01%) |
Jul 16, 2024 | 69.13 | 70.36 | 69.13 | 70.22 | 9,718 | +1.83(+2.67%) |
Jul 15, 2024 | 68.29 | 68.80 | 68.29 | 68.39 | 5,447 | +0.16(+0.23%) |
Jul 12, 2024 | 68.32 | 68.35 | 68.12 | 68.24 | 2,406 | +0.33(+0.48%) |
Jul 11, 2024 | 66.93 | 68.44 | 66.93 | 67.91 | 21,806 | +1.51(+2.27%) |
Jul 10, 2024 | 66.03 | 66.40 | 65.84 | 66.40 | 11,067 | +0.78(+1.19%) |
Jul 09, 2024 | 65.42 | 65.66 | 65.21 | 65.62 | 7,000 | +0.23(+0.35%) |
Jul 08, 2024 | 65.00 | 65.56 | 65.00 | 65.39 | 4,060 | +0.80(+1.24%) |
Jul 05, 2024 | 64.21 | 64.59 | 64.20 | 64.59 | 2,416 | +0.57(+0.89%) |
Jul 03, 2024 | 64.32 | 64.49 | 63.79 | 64.02 | 5,602 | -0.22(-0.34%) |
Jul 02, 2024 | 64.48 | 64.58 | 64.23 | 64.24 | 8,163 | -0.56(-0.87%) |
Jul 01, 2024 | 64.78 | 65.75 | 64.54 | 64.80 | 5,075 | -0.01(-0.02%) |
Jun 28, 2024 | 65.09 | 65.09 | 64.35 | 64.81 | 2,552 | -0.35(-0.53%) |
Jun 27, 2024 | 65.31 | 65.40 | 65.11 | 65.16 | 5,351 | -0.12(-0.18%) |
Jun 26, 2024 | 65.28 | 65.60 | 65.20 | 65.27 | 5,128 | -0.56(-0.85%) |
Jun 25, 2024 | 65.99 | 66.46 | 65.83 | 65.83 | 6,632 | -0.28(-0.42%) |
Jun 24, 2024 | 65.47 | 66.45 | 65.42 | 66.11 | 10,199 | +0.99(+1.52%) |
Jun 21, 2024 | 64.50 | 65.12 | 64.50 | 65.12 | 3,305 | +1.05(+1.63%) |
Jun 20, 2024 | 63.59 | 64.29 | 63.36 | 64.07 | 8,487 | +0.31(+0.49%) |
Jun 18, 2024 | 64.05 | 64.16 | 63.66 | 63.76 | 9,276 | -0.01(-0.02%) |
Jun 17, 2024 | 63.65 | 63.87 | 63.54 | 63.77 | 7,611 | -0.04(-0.07%) |
Jun 14, 2024 | 63.90 | 63.90 | 63.64 | 63.82 | 10,280 | -0.54(-0.83%) |
Jun 13, 2024 | 64.38 | 64.38 | 64.06 | 64.35 | 6,095 | -0.26(-0.41%) |
Jun 12, 2024 | 65.37 | 65.37 | 64.37 | 64.62 | 4,615 | +0.49(+0.77%) |
Jun 11, 2024 | 63.67 | 64.12 | 63.33 | 64.12 | 2,586 | +0.02(+0.03%) |
Jun 10, 2024 | 63.62 | 64.17 | 62.98 | 64.11 | 5,045 | +0.11(+0.18%) |
Jun 07, 2024 | 63.92 | 64.35 | 63.92 | 63.99 | 2,432 | -0.40(-0.62%) |
Jun 06, 2024 | 64.13 | 64.65 | 64.13 | 64.39 | 4,497 | +0.03(+0.04%) |
Jun 05, 2024 | 63.96 | 64.45 | 63.96 | 64.37 | 9,618 | +0.75(+1.18%) |
Jun 04, 2024 | 63.62 | 63.87 | 63.62 | 63.62 | 8,840 | -0.23(-0.36%) |
Jun 03, 2024 | 63.52 | 64.53 | 63.52 | 63.85 | 9,397 | +0.57(+0.90%) |
May 31, 2024 | 63.12 | 63.28 | 62.94 | 63.28 | 5,660 | +0.55(+0.87%) |
May 30, 2024 | 62.22 | 62.80 | 62.16 | 62.74 | 39,522 | +0.49(+0.79%) |
May 29, 2024 | 62.50 | 62.50 | 61.99 | 62.24 | 12,328 | -1.06(-1.67%) |
May 28, 2024 | 63.84 | 63.84 | 63.05 | 63.30 | 4,297 | -0.45(-0.71%) |
May 24, 2024 | 63.70 | 64.11 | 63.70 | 63.75 | 14,065 | -0.21(-0.33%) |
May 23, 2024 | 65.08 | 65.08 | 63.76 | 63.96 | 7,251 | -1.06(-1.62%) |
May 22, 2024 | 64.93 | 65.23 | 64.93 | 65.02 | 3,804 | -0.13(-0.21%) |
May 21, 2024 | 65.18 | 65.30 | 64.91 | 65.15 | 6,808 | -0.28(-0.42%) |
May 20, 2024 | 65.06 | 65.43 | 65.06 | 65.43 | 3,338 | +0.84(+1.30%) |
May 17, 2024 | 64.94 | 64.94 | 64.48 | 64.59 | 4,689 | -0.42(-0.64%) |
May 16, 2024 | 64.87 | 65.11 | 64.87 | 65.01 | 3,569 | -0.41(-0.62%) |
May 15, 2024 | 65.26 | 65.64 | 65.25 | 65.41 | 3,513 | +0.81(+1.26%) |
May 14, 2024 | 64.47 | 64.60 | 64.27 | 64.60 | 8,480 | +0.58(+0.91%) |
May 13, 2024 | 64.10 | 64.12 | 63.85 | 64.02 | 2,227 | +0.45(+0.71%) |
May 10, 2024 | 64.26 | 64.26 | 63.44 | 63.57 | 3,736 | -0.49(-0.77%) |
May 09, 2024 | 63.96 | 64.15 | 63.33 | 64.06 | 3,115 | +0.32(+0.50%) |
May 08, 2024 | 63.85 | 64.28 | 63.63 | 63.74 | 6,145 | -0.40(-0.63%) |
May 07, 2024 | 63.44 | 64.23 | 63.44 | 64.15 | 9,233 | +0.62(+0.97%) |
May 06, 2024 | 63.74 | 63.87 | 63.39 | 63.53 | 4,887 | -0.52(-0.81%) |
May 03, 2024 | 64.88 | 64.88 | 64.05 | 64.05 | 15,715 | +0.49(+0.78%) |
May 02, 2024 | 63.42 | 63.75 | 63.07 | 63.56 | 8,561 | +0.70(+1.12%) |