Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 66.24 | 67.90 | 65.88 | 67.69 | 878,210 | +1.41(+2.13%) |
Jul 22, 2024 | 65.54 | 66.53 | 65.03 | 66.28 | 664,284 | +0.93(+1.42%) |
Jul 19, 2024 | 66.92 | 67.41 | 64.76 | 65.35 | 1,288,600 | -1.72(-2.56%) |
Jul 18, 2024 | 68.98 | 69.39 | 66.86 | 67.07 | 795,329 | -1.85(-2.68%) |
Jul 17, 2024 | 69.60 | 70.16 | 68.90 | 68.92 | 745,648 | -0.91(-1.30%) |
Jul 16, 2024 | 68.11 | 69.95 | 67.81 | 69.83 | 657,110 | +1.76(+2.59%) |
Jul 15, 2024 | 67.30 | 68.26 | 67.01 | 68.07 | 879,638 | +0.75(+1.11%) |
Jul 12, 2024 | 67.05 | 67.67 | 67.02 | 67.32 | 395,333 | +0.67(+1.01%) |
Jul 11, 2024 | 66.16 | 67.02 | 66.06 | 66.65 | 438,715 | +0.88(+1.34%) |
Jul 10, 2024 | 64.48 | 65.78 | 64.48 | 65.77 | 377,032 | +1.51(+2.35%) |
Jul 09, 2024 | 65.10 | 65.51 | 64.23 | 64.26 | 604,474 | -0.60(-0.93%) |
Jul 08, 2024 | 65.23 | 65.41 | 64.79 | 64.86 | 385,256 | -0.16(-0.25%) |
Jul 05, 2024 | 65.60 | 65.60 | 64.96 | 65.02 | 494,292 | -0.62(-0.94%) |
Jul 03, 2024 | 65.43 | 66.00 | 65.35 | 65.64 | 422,645 | +0.49(+0.75%) |
Jul 02, 2024 | 64.71 | 65.44 | 64.36 | 65.15 | 780,876 | +0.59(+0.91%) |
Jul 01, 2024 | 64.67 | 65.00 | 64.08 | 64.56 | 606,856 | -0.13(-0.20%) |
Jun 28, 2024 | 64.46 | 65.17 | 64.31 | 64.69 | 953,946 | +0.35(+0.54%) |
Jun 27, 2024 | 64.64 | 64.90 | 64.06 | 64.34 | 602,275 | -0.40(-0.62%) |
Jun 26, 2024 | 65.67 | 65.73 | 64.63 | 64.74 | 460,089 | -1.05(-1.60%) |
Jun 25, 2024 | 66.43 | 66.43 | 65.58 | 65.79 | 709,636 | -0.89(-1.33%) |
Jun 24, 2024 | 66.08 | 67.23 | 65.78 | 66.68 | 639,750 | +0.88(+1.34%) |
Jun 21, 2024 | 65.95 | 66.07 | 65.38 | 65.80 | 1,100,382 | -0.03(-0.05%) |
Jun 20, 2024 | 65.72 | 66.11 | 65.38 | 65.83 | 557,110 | +0.07(+0.11%) |
Jun 18, 2024 | 65.10 | 65.84 | 64.67 | 65.76 | 671,327 | +1.04(+1.61%) |
Jun 17, 2024 | 64.13 | 64.90 | 63.66 | 64.72 | 612,740 | +0.29(+0.45%) |
Jun 14, 2024 | 64.60 | 64.80 | 64.02 | 64.43 | 483,783 | -0.58(-0.89%) |
Jun 13, 2024 | 65.10 | 65.20 | 64.62 | 65.01 | 621,597 | -0.41(-0.63%) |
Jun 12, 2024 | 65.79 | 66.35 | 65.25 | 65.42 | 477,888 | +0.58(+0.89%) |
Jun 11, 2024 | 65.18 | 65.30 | 64.14 | 64.84 | 1,156,928 | -0.10(-0.15%) |
Jun 10, 2024 | 64.35 | 65.23 | 63.71 | 64.94 | 533,240 | +0.14(+0.22%) |
Jun 07, 2024 | 65.53 | 65.62 | 64.59 | 64.80 | 779,395 | -1.15(-1.75%) |
Jun 06, 2024 | 66.07 | 66.47 | 65.86 | 65.95 | 423,200 | -0.39(-0.58%) |
Jun 05, 2024 | 66.50 | 66.85 | 66.22 | 66.34 | 663,299 | -0.16(-0.24%) |
Jun 04, 2024 | 66.92 | 67.32 | 66.39 | 66.50 | 419,404 | -0.58(-0.86%) |
Jun 03, 2024 | 67.19 | 67.27 | 66.33 | 67.07 | 469,071 | -0.16(-0.24%) |
May 31, 2024 | 66.77 | 67.30 | 66.46 | 67.23 | 993,885 | +0.73(+1.10%) |
May 30, 2024 | 66.07 | 66.91 | 65.61 | 66.50 | 1,540,344 | +0.37(+0.56%) |
May 29, 2024 | 65.93 | 66.31 | 65.61 | 66.13 | 597,265 | -0.32(-0.48%) |
May 28, 2024 | 67.59 | 67.89 | 66.37 | 66.45 | 673,875 | -1.26(-1.86%) |
May 24, 2024 | 67.49 | 67.77 | 66.92 | 67.71 | 354,598 | +0.46(+0.68%) |
May 23, 2024 | 67.82 | 68.03 | 67.23 | 67.25 | 490,813 | -0.33(-0.48%) |
May 22, 2024 | 67.81 | 68.02 | 67.30 | 67.58 | 381,813 | -0.39(-0.57%) |
May 21, 2024 | 67.42 | 68.07 | 67.30 | 67.97 | 390,836 | +0.48(+0.71%) |
May 20, 2024 | 67.77 | 67.78 | 67.26 | 67.49 | 254,390 | -0.36(-0.53%) |
May 17, 2024 | 67.84 | 67.89 | 67.28 | 67.85 | 223,121 | -0.02(-0.03%) |
May 16, 2024 | 67.98 | 68.51 | 67.70 | 67.87 | 418,200 | -0.11(-0.16%) |
May 15, 2024 | 67.52 | 68.05 | 67.52 | 67.98 | 474,798 | +0.71(+1.06%) |
May 14, 2024 | 67.53 | 67.53 | 66.96 | 67.26 | 403,711 | -0.05(-0.07%) |
May 13, 2024 | 68.16 | 68.16 | 67.28 | 67.31 | 380,173 | -0.70(-1.04%) |
May 10, 2024 | 67.91 | 68.44 | 67.77 | 68.02 | 523,027 | -0.10(-0.15%) |
May 09, 2024 | 68.17 | 68.50 | 67.90 | 68.12 | 693,282 | +0.03(+0.04%) |
May 08, 2024 | 67.55 | 68.24 | 67.55 | 68.09 | 429,759 | +0.27(+0.40%) |
May 07, 2024 | 67.94 | 68.31 | 67.78 | 67.82 | 486,169 | +0.13(+0.19%) |
May 06, 2024 | 67.32 | 67.75 | 67.14 | 67.69 | 246,190 | +0.89(+1.34%) |
May 03, 2024 | 66.76 | 66.92 | 66.30 | 66.80 | 329,610 | +0.69(+1.05%) |
May 02, 2024 | 66.02 | 66.33 | 65.78 | 66.10 | 502,812 | +0.36(+0.54%) |