Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 63.70 | 63.78 | 63.47 | 63.68 | 775,251 | +0.16(+0.25%) |
Jul 29, 2024 | 63.67 | 63.67 | 63.30 | 63.52 | 711,544 | -0.20(-0.31%) |
Jul 26, 2024 | 63.45 | 63.90 | 63.41 | 63.72 | 750,026 | +0.94(+1.50%) |
Jul 25, 2024 | 62.71 | 63.35 | 62.60 | 62.78 | 637,915 | -0.46(-0.73%) |
Jul 24, 2024 | 63.73 | 63.94 | 63.17 | 63.24 | 1,756,234 | -0.66(-1.03%) |
Jul 23, 2024 | 63.92 | 64.12 | 63.90 | 63.90 | 1,480,405 | -0.40(-0.62%) |
Jul 22, 2024 | 64.06 | 64.30 | 63.98 | 64.30 | 691,420 | +0.52(+0.82%) |
Jul 19, 2024 | 63.87 | 64.09 | 63.23 | 63.78 | 747,590 | -0.44(-0.69%) |
Jul 18, 2024 | 64.78 | 64.87 | 64.06 | 64.22 | 1,616,285 | -0.30(-0.46%) |
Jul 17, 2024 | 64.44 | 64.76 | 64.44 | 64.52 | 818,459 | -0.08(-0.12%) |
Jul 16, 2024 | 64.06 | 64.62 | 64.03 | 64.60 | 1,651,337 | +0.41(+0.64%) |
Jul 15, 2024 | 64.43 | 64.45 | 64.08 | 64.19 | 766,701 | -0.37(-0.57%) |
Jul 12, 2024 | 64.34 | 64.78 | 64.34 | 64.56 | 620,869 | +0.75(+1.18%) |
Jul 11, 2024 | 63.62 | 64.01 | 63.62 | 63.81 | 388,807 | +0.59(+0.93%) |
Jul 10, 2024 | 62.87 | 63.24 | 62.87 | 63.22 | 318,880 | +0.69(+1.10%) |
Jul 09, 2024 | 62.58 | 62.66 | 62.36 | 62.53 | 463,463 | -0.16(-0.26%) |
Jul 08, 2024 | 62.98 | 63.02 | 62.66 | 62.69 | 388,789 | -0.19(-0.30%) |
Jul 05, 2024 | 62.91 | 63.02 | 62.49 | 62.88 | 462,600 | +0.31(+0.50%) |
Jul 03, 2024 | 62.08 | 62.58 | 62.08 | 62.57 | 437,459 | +0.87(+1.41%) |
Jul 02, 2024 | 61.36 | 61.74 | 61.36 | 61.70 | 800,378 | +0.22(+0.36%) |
Jul 01, 2024 | 61.77 | 61.89 | 61.30 | 61.48 | 1,119,355 | -0.16(-0.26%) |
Jun 28, 2024 | 61.61 | 61.85 | 61.37 | 61.64 | 1,830,501 | -0.01(-0.02%) |
Jun 27, 2024 | 61.65 | 61.79 | 61.52 | 61.65 | 503,841 | +0.33(+0.54%) |
Jun 26, 2024 | 61.29 | 61.45 | 61.14 | 61.32 | 350,114 | -0.52(-0.84%) |
Jun 25, 2024 | 61.93 | 61.93 | 61.63 | 61.84 | 970,707 | -0.21(-0.34%) |
Jun 24, 2024 | 62.02 | 62.25 | 61.96 | 62.05 | 359,741 | +0.56(+0.91%) |
Jun 21, 2024 | 61.54 | 61.56 | 61.33 | 61.49 | 823,052 | -0.46(-0.74%) |
Jun 20, 2024 | 61.81 | 62.07 | 61.76 | 61.95 | 741,109 | -0.10(-0.16%) |
Jun 18, 2024 | 61.69 | 62.06 | 61.67 | 62.05 | 727,696 | +0.30(+0.49%) |
Jun 17, 2024 | 61.45 | 61.77 | 61.17 | 61.75 | 609,712 | +0.24(+0.39%) |
Jun 14, 2024 | 61.47 | 61.61 | 61.12 | 61.51 | 708,372 | -0.40(-0.65%) |
Jun 13, 2024 | 62.32 | 62.41 | 61.69 | 61.91 | 1,136,800 | -1.08(-1.71%) |
Jun 12, 2024 | 63.32 | 63.48 | 62.88 | 62.99 | 608,844 | +0.75(+1.21%) |
Jun 11, 2024 | 62.30 | 62.33 | 61.98 | 62.24 | 1,181,616 | -0.70(-1.11%) |
Jun 10, 2024 | 62.57 | 62.99 | 62.48 | 62.94 | 336,969 | +0.34(+0.54%) |
Jun 07, 2024 | 62.83 | 63.02 | 62.59 | 62.61 | 542,396 | -0.92(-1.44%) |
Jun 06, 2024 | 63.36 | 63.55 | 63.29 | 63.52 | 1,038,759 | -0.11(-0.17%) |
Jun 05, 2024 | 63.40 | 63.63 | 63.12 | 63.63 | 660,602 | +0.13(+0.20%) |
Jun 04, 2024 | 63.48 | 63.72 | 63.35 | 63.50 | 1,036,669 | -0.39(-0.62%) |
Jun 03, 2024 | 63.78 | 63.95 | 63.62 | 63.90 | 1,048,694 | +0.28(+0.43%) |
May 31, 2024 | 63.46 | 63.67 | 63.24 | 63.62 | 1,045,444 | +0.49(+0.78%) |
May 30, 2024 | 62.85 | 63.21 | 62.85 | 63.13 | 980,784 | +1.04(+1.67%) |
May 29, 2024 | 62.37 | 62.47 | 62.04 | 62.09 | 761,443 | -1.17(-1.85%) |
May 28, 2024 | 63.56 | 63.64 | 63.04 | 63.27 | 379,144 | +0.11(+0.17%) |
May 24, 2024 | 62.94 | 63.22 | 62.90 | 63.16 | 633,400 | +0.67(+1.07%) |
May 23, 2024 | 63.29 | 63.38 | 62.35 | 62.49 | 710,625 | -0.39(-0.63%) |
May 22, 2024 | 63.13 | 63.17 | 62.72 | 62.88 | 1,273,574 | -0.61(-0.96%) |
May 21, 2024 | 63.44 | 63.58 | 63.39 | 63.49 | 611,765 | -0.15(-0.23%) |
May 20, 2024 | 63.67 | 63.84 | 63.61 | 63.64 | 498,555 | +0.07(+0.11%) |
May 17, 2024 | 63.32 | 63.58 | 63.22 | 63.57 | 571,868 | +0.23(+0.36%) |
May 16, 2024 | 63.53 | 63.67 | 63.31 | 63.35 | 773,872 | -0.36(-0.56%) |
May 15, 2024 | 63.38 | 63.75 | 63.20 | 63.70 | 583,540 | +0.56(+0.89%) |
May 14, 2024 | 62.98 | 63.16 | 62.93 | 63.14 | 723,255 | +0.37(+0.60%) |
May 13, 2024 | 62.82 | 62.90 | 62.66 | 62.76 | 835,184 | +0.02(+0.03%) |
May 10, 2024 | 62.85 | 62.89 | 62.66 | 62.74 | 634,300 | -0.02(-0.03%) |
May 09, 2024 | 62.28 | 62.78 | 62.28 | 62.76 | 769,305 | +0.50(+0.81%) |
May 08, 2024 | 61.92 | 62.27 | 61.92 | 62.26 | 500,412 | -0.03(-0.05%) |
May 07, 2024 | 62.25 | 62.46 | 62.18 | 62.29 | 379,440 | +0.07(+0.11%) |
May 06, 2024 | 62.05 | 62.28 | 62.05 | 62.22 | 467,831 | +0.34(+0.54%) |
May 03, 2024 | 61.92 | 62.10 | 61.57 | 61.89 | 496,099 | +0.59(+0.97%) |
May 02, 2024 | 60.95 | 61.36 | 60.70 | 61.29 | 999,656 | +1.09(+1.82%) |